BlackBerry Limited (LON:0R0P)
London · Delayed Price · Currency is GBP · Price in CAD 4.630
-0.090 (-1.91%)
Feb 12, 2026, 4:23 PM GMT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 5,234 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 1 |
| Feb 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 2,930 |
| Feb 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.07% | 19,189 |
| Feb 4, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -5.09% | 50,635 |
| Feb 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 62,975 |
| Feb 2, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | -0.61% | 17,634 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -4.65% | 47,435 |
| Jan 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | 16,860 |
| Jan 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | 18,794 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.04% | 3,019 |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | 800 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -4.86% | 2,100 |
| Jan 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | 29,809 |
| Jan 7, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.49% | 47,607 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.67% | 42,256 |
| Dec 22, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | -0.28% | 77,868 |
| Dec 19, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -10.33% | 140,952 |
| Dec 5, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 5.69% | 33,028 |
| Dec 2, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | -9.25% | 57,640 |
| Nov 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -7.73% | 8,422 |
| Oct 31, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.34% | 21,972 |
| Oct 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.03% | 20,997 |
| Oct 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.54% | 18,390 |
| Oct 20, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.92% | 14,953 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.18% | 37,984 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | 37,242 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.26% | 12,834 |
| Oct 3, 2025 | 6.27 | 6.37 | 6.27 | 6.37 | 6.37 | 7.25% | 76,033 |
| Sep 25, 2025 | 6.26 | 6.26 | 5.94 | 5.94 | 5.94 | 3.94% | 308,095 |
| Sep 18, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 5.35% | 72,487 |
| Sep 16, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.59% | 20,072 |
| Sep 12, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.39% | 12,976 |
| Sep 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.49% | 24,951 |
| Sep 4, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.19% | 9,315 |
| Aug 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.51% | 22,522 |
| Aug 27, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.56% | 30,204 |
| Aug 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.38% | 10,683 |