BlackBerry Limited (TSX:BB)
Canada flag Canada · Delayed Price · Currency is CAD
5.46
+0.03 (0.55%)
Jun 4, 2025, 4:00 PM EDT

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.405.525.385.465.460.55%1,077,517
Jun 3, 20255.495.555.405.435.43-1.99%1,188,900
Jun 2, 20255.405.555.305.545.541.84%1,451,042
May 30, 20255.495.505.355.445.44-1.27%2,237,948
May 29, 20255.715.765.505.515.51-2.48%1,582,300
May 28, 20255.805.805.495.655.65-1.22%2,315,234
May 27, 20255.315.745.275.725.728.33%3,152,347
May 26, 20255.205.295.205.285.281.93%395,930
May 23, 20255.265.315.175.185.18-3.18%1,236,136
May 22, 20255.315.415.185.355.351.13%2,284,400
May 21, 20255.395.575.285.295.29-3.29%2,385,700
May 20, 20255.455.615.435.475.47-0.73%1,487,200
May 16, 20255.415.525.395.515.511.66%1,682,900
May 15, 20255.395.465.335.425.42-0.37%1,033,139
May 14, 20255.485.535.385.445.44-0.55%996,249
May 13, 20255.465.545.435.475.470.92%1,526,800
May 12, 20255.505.585.315.425.422.46%2,122,600
May 9, 20255.315.475.225.295.290.38%2,129,410
May 8, 20255.315.475.245.275.273.74%1,935,900
May 7, 20254.975.104.915.085.082.21%1,499,100
May 6, 20254.965.064.854.974.970.20%1,413,249
May 5, 20254.805.044.794.964.963.33%1,119,320
May 2, 20254.664.894.664.804.802.78%1,323,824
May 1, 20254.714.784.664.674.67-0.21%1,122,405
Apr 30, 20254.634.684.534.684.68-1,092,800
Apr 29, 20254.664.724.644.684.68-0.21%2,022,000
Apr 28, 20254.684.774.624.694.690.86%939,542
Apr 25, 20254.664.734.634.654.65-0.43%1,357,000
Apr 24, 20254.584.714.584.674.672.41%1,216,132
Apr 23, 20254.554.724.504.564.564.11%2,693,100
Apr 22, 20254.394.484.364.384.382.34%1,418,141
Apr 21, 20254.324.364.214.284.28-2.28%928,200
Apr 17, 20254.454.494.374.384.38-1.13%3,419,614
Apr 16, 20254.404.534.354.434.43-1.77%1,844,100
Apr 15, 20254.484.564.434.514.511.12%2,058,000
Apr 14, 20254.534.574.364.464.461.36%1,984,206
Apr 11, 20254.354.434.254.404.400.46%1,607,530
Apr 10, 20254.534.564.284.384.38-5.60%1,873,800
Apr 9, 20254.044.694.024.644.6413.45%2,954,100
Apr 8, 20254.404.404.024.094.09-2.39%2,958,150
Apr 7, 20254.004.534.004.194.19-2.10%3,542,700
Apr 4, 20254.184.343.994.284.28-3.17%3,348,900
Apr 3, 20254.504.594.344.424.42-9.05%3,350,843
Apr 2, 20254.405.004.194.864.86-9.16%3,810,904
Apr 1, 20255.455.505.285.355.35-1.29%2,329,604
Mar 31, 20255.405.495.285.425.42-3.73%1,865,839
Mar 28, 20255.635.745.575.635.63-0.88%1,628,400
Mar 27, 20255.885.895.665.685.68-3.89%1,779,700
Mar 26, 20256.176.235.885.915.91-4.98%1,973,780
Mar 25, 20256.366.446.196.226.22-2.20%1,405,803