BlackBerry Limited (TSX:BB)
Canada
· Delayed Price · Currency is CAD 6.36
-0.46 (-6.74%)
Mar 3, 2025, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.91 | 7.14 | 6.32 | 6.36 | 6.36 | -6.74% | 3,371,131 |
| Feb 28, 2025 | 6.71 | 6.96 | 6.62 | 6.82 | 6.82 | -0.87% | 3,054,438 |
| Feb 27, 2025 | 7.39 | 7.43 | 6.87 | 6.88 | 6.88 | -4.97% | 3,037,414 |
| Feb 26, 2025 | 7.12 | 7.34 | 7.07 | 7.24 | 7.24 | 3.28% | 3,001,712 |
| Feb 25, 2025 | 7.60 | 7.60 | 6.62 | 7.01 | 7.01 | -8.37% | 4,468,100 |
| Feb 24, 2025 | 7.50 | 7.82 | 7.18 | 7.65 | 7.65 | 2.41% | 2,809,220 |
| Feb 21, 2025 | 7.95 | 8.02 | 7.39 | 7.47 | 7.47 | -5.56% | 3,208,012 |
| Feb 20, 2025 | 8.17 | 8.23 | 7.65 | 7.91 | 7.91 | -5.04% | 4,339,019 |
| Feb 19, 2025 | 8.71 | 8.79 | 8.27 | 8.33 | 8.33 | -3.25% | 3,559,423 |
| Feb 18, 2025 | 8.13 | 8.86 | 8.13 | 8.61 | 8.61 | 6.96% | 5,120,314 |
| Feb 14, 2025 | 8.42 | 8.50 | 7.99 | 8.05 | 8.05 | -4.05% | 2,986,100 |
| Feb 13, 2025 | 8.59 | 8.59 | 8.07 | 8.39 | 8.39 | 0.84% | 3,533,304 |
| Feb 12, 2025 | 7.52 | 8.35 | 7.46 | 8.32 | 8.32 | 10.49% | 5,129,508 |
| Feb 11, 2025 | 7.90 | 7.96 | 7.48 | 7.53 | 7.53 | -4.68% | 2,898,200 |
| Feb 10, 2025 | 7.62 | 8.09 | 7.59 | 7.90 | 7.90 | 5.19% | 4,677,100 |
| Feb 7, 2025 | 7.40 | 7.63 | 7.28 | 7.51 | 7.51 | 1.76% | 4,903,308 |
| Feb 6, 2025 | 7.38 | 7.47 | 7.16 | 7.38 | 7.38 | 1.79% | 4,226,600 |
| Feb 5, 2025 | 6.66 | 7.28 | 6.62 | 7.25 | 7.25 | 9.68% | 5,097,642 |
| Feb 4, 2025 | 6.35 | 6.67 | 6.31 | 6.61 | 6.61 | 5.42% | 2,714,711 |
| Feb 3, 2025 | 6.10 | 6.39 | 6.05 | 6.27 | 6.27 | -2.34% | 3,078,900 |
| Jan 31, 2025 | 6.36 | 6.53 | 6.36 | 6.42 | 6.42 | 0.94% | 4,035,502 |
| Jan 30, 2025 | 6.25 | 6.54 | 6.24 | 6.36 | 6.36 | 1.76% | 3,211,100 |
| Jan 29, 2025 | 6.29 | 6.36 | 6.08 | 6.25 | 6.25 | - | 3,015,777 |
| Jan 28, 2025 | 5.87 | 6.38 | 5.85 | 6.25 | 6.25 | 6.47% | 3,186,900 |
| Jan 27, 2025 | 5.81 | 6.12 | 5.74 | 5.87 | 5.87 | -1.84% | 3,660,606 |
| Jan 24, 2025 | 5.98 | 6.05 | 5.92 | 5.98 | 5.98 | - | 1,820,000 |
| Jan 23, 2025 | 5.86 | 6.00 | 5.82 | 5.98 | 5.98 | 1.53% | 2,080,507 |
| Jan 22, 2025 | 5.86 | 5.96 | 5.84 | 5.89 | 5.89 | 0.68% | 1,950,300 |
| Jan 21, 2025 | 5.81 | 5.99 | 5.74 | 5.85 | 5.85 | 0.86% | 2,622,335 |
| Jan 20, 2025 | 5.75 | 5.80 | 5.68 | 5.80 | 5.80 | 0.35% | 1,042,900 |
| Jan 17, 2025 | 6.15 | 6.16 | 5.74 | 5.78 | 5.78 | -4.30% | 3,557,900 |
| Jan 16, 2025 | 5.94 | 6.17 | 5.86 | 6.04 | 6.04 | 1.68% | 2,316,300 |
| Jan 15, 2025 | 5.85 | 6.06 | 5.78 | 5.94 | 5.94 | 3.30% | 3,679,400 |
| Jan 14, 2025 | 5.75 | 5.90 | 5.70 | 5.75 | 5.75 | 1.23% | 3,034,626 |
| Jan 13, 2025 | 5.80 | 5.84 | 5.56 | 5.68 | 5.68 | -3.24% | 3,607,237 |
| Jan 10, 2025 | 5.74 | 5.94 | 5.66 | 5.87 | 5.87 | 2.80% | 3,931,500 |
| Jan 9, 2025 | 5.78 | 5.78 | 5.67 | 5.71 | 5.71 | -1.89% | 1,070,800 |
| Jan 8, 2025 | 5.75 | 5.89 | 5.60 | 5.82 | 5.82 | -0.17% | 3,673,845 |
| Jan 7, 2025 | 5.92 | 6.23 | 5.68 | 5.83 | 5.83 | -0.51% | 4,873,762 |
| Jan 6, 2025 | 5.58 | 5.90 | 5.46 | 5.86 | 5.86 | 9.74% | 4,909,500 |
| Jan 3, 2025 | 5.60 | 5.62 | 5.24 | 5.34 | 5.34 | -3.09% | 3,788,243 |
| Jan 2, 2025 | 5.52 | 5.91 | 5.45 | 5.51 | 5.51 | 0.92% | 4,291,041 |
| Dec 31, 2024 | 5.52 | 5.58 | 5.38 | 5.46 | 5.46 | -0.91% | 2,049,000 |
| Dec 30, 2024 | 5.52 | 5.58 | 5.41 | 5.51 | 5.51 | -2.30% | 1,740,418 |
| Dec 27, 2024 | 5.67 | 5.71 | 5.47 | 5.64 | 5.64 | -0.18% | 3,013,600 |
| Dec 24, 2024 | 5.46 | 5.72 | 5.35 | 5.65 | 5.65 | 4.05% | 3,612,400 |
| Dec 23, 2024 | 5.27 | 5.47 | 5.21 | 5.43 | 5.43 | 3.04% | 6,437,305 |
| Dec 20, 2024 | 4.34 | 5.31 | 4.29 | 5.27 | 5.27 | 23.13% | 13,594,715 |
| Dec 19, 2024 | 4.38 | 4.42 | 4.25 | 4.28 | 4.28 | -1.15% | 2,781,790 |
| Dec 18, 2024 | 4.59 | 4.63 | 4.31 | 4.33 | 4.33 | -5.04% | 3,602,114 |
| Dec 17, 2024 | 4.32 | 4.64 | 4.30 | 4.56 | 4.56 | 3.64% | 3,830,644 |
| Dec 16, 2024 | 3.95 | 4.54 | 3.93 | 4.40 | 4.40 | 14.88% | 6,910,620 |
| Dec 13, 2024 | 3.90 | 3.99 | 3.79 | 3.83 | 3.83 | -1.79% | 1,531,122 |
| Dec 12, 2024 | 3.91 | 3.92 | 3.81 | 3.90 | 3.90 | -1.02% | 2,104,148 |
| Dec 11, 2024 | 3.99 | 4.01 | 3.86 | 3.94 | 3.94 | -0.76% | 1,995,100 |
| Dec 10, 2024 | 4.17 | 4.17 | 3.94 | 3.97 | 3.97 | -4.34% | 2,962,500 |
| Dec 9, 2024 | 3.69 | 4.16 | 3.68 | 4.15 | 4.15 | 13.39% | 7,168,900 |
| Dec 6, 2024 | 3.62 | 3.69 | 3.58 | 3.66 | 3.66 | 1.39% | 1,657,100 |
| Dec 5, 2024 | 3.63 | 3.76 | 3.57 | 3.61 | 3.61 | -0.82% | 2,685,042 |
| Dec 4, 2024 | 3.61 | 3.75 | 3.57 | 3.64 | 3.64 | 1.68% | 3,335,400 |
| Dec 3, 2024 | 3.56 | 3.66 | 3.52 | 3.58 | 3.58 | -0.56% | 2,728,400 |
| Dec 2, 2024 | 3.65 | 3.69 | 3.55 | 3.60 | 3.60 | -2.17% | 1,591,500 |
| Nov 29, 2024 | 3.66 | 3.69 | 3.56 | 3.68 | 3.68 | -0.81% | 2,883,333 |
| Nov 28, 2024 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 1.09% | 861,848 |
| Nov 27, 2024 | 3.63 | 3.80 | 3.61 | 3.67 | 3.67 | 1.10% | 4,114,801 |
| Nov 26, 2024 | 3.59 | 3.64 | 3.51 | 3.63 | 3.63 | - | 3,540,900 |
| Nov 25, 2024 | 3.31 | 3.63 | 3.30 | 3.63 | 3.63 | 10.33% | 6,876,427 |
| Nov 22, 2024 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | 0.92% | 997,545 |
| Nov 21, 2024 | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 2,982,600 |
| Nov 20, 2024 | 3.27 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 1,113,345 |
| Nov 19, 2024 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -2.97% | 1,241,800 |
| Nov 18, 2024 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 1.20% | 2,089,106 |
| Nov 15, 2024 | 3.37 | 3.39 | 3.28 | 3.33 | 3.33 | -1.77% | 1,902,810 |
| Nov 14, 2024 | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | -1.17% | 1,307,000 |
| Nov 13, 2024 | 3.39 | 3.55 | 3.39 | 3.43 | 3.43 | 1.48% | 3,576,400 |
| Nov 12, 2024 | 3.35 | 3.49 | 3.33 | 3.38 | 3.38 | -0.29% | 2,082,600 |
| Nov 11, 2024 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | 4.31% | 3,044,800 |
| Nov 8, 2024 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 1.25% | 2,632,210 |
| Nov 7, 2024 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.31% | 2,265,100 |
| Nov 6, 2024 | 3.18 | 3.22 | 3.12 | 3.20 | 3.20 | 1.27% | 1,637,200 |
| Nov 5, 2024 | 3.14 | 3.19 | 3.13 | 3.16 | 3.16 | - | 1,549,629 |
| Nov 4, 2024 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | - | 1,104,030 |
| Nov 1, 2024 | 3.17 | 3.25 | 3.15 | 3.16 | 3.16 | 0.32% | 1,510,238 |
| Oct 31, 2024 | 3.24 | 3.26 | 3.14 | 3.15 | 3.15 | -3.08% | 2,484,026 |
| Oct 30, 2024 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -3.56% | 1,244,934 |
| Oct 29, 2024 | 3.34 | 3.40 | 3.31 | 3.37 | 3.37 | 0.60% | 951,042 |
| Oct 28, 2024 | 3.33 | 3.43 | 3.33 | 3.35 | 3.35 | 0.60% | 1,356,975 |
| Oct 25, 2024 | 3.38 | 3.40 | 3.31 | 3.33 | 3.33 | -0.89% | 1,362,300 |
| Oct 24, 2024 | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -1.75% | 1,400,000 |
| Oct 23, 2024 | 3.58 | 3.62 | 3.40 | 3.42 | 3.42 | -5.52% | 2,255,022 |
| Oct 22, 2024 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 2,848,700 |
| Oct 21, 2024 | 3.52 | 3.58 | 3.46 | 3.58 | 3.58 | 0.85% | 1,579,700 |
| Oct 18, 2024 | 3.56 | 3.64 | 3.53 | 3.55 | 3.55 | -0.28% | 9,290,200 |
| Oct 17, 2024 | 3.62 | 3.67 | 3.50 | 3.56 | 3.56 | -1.11% | 4,027,040 |
| Oct 16, 2024 | 3.47 | 3.69 | 3.47 | 3.60 | 3.60 | 4.65% | 5,092,515 |
| Oct 15, 2024 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | 0.58% | 2,761,212 |
| Oct 11, 2024 | 3.33 | 3.44 | 3.32 | 3.42 | 3.42 | 2.40% | 1,773,900 |
| Oct 10, 2024 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | 0.91% | 1,277,209 |
| Oct 9, 2024 | 3.21 | 3.35 | 3.21 | 3.31 | 3.31 | 2.80% | 1,600,912 |
| Oct 8, 2024 | 3.20 | 3.29 | 3.18 | 3.22 | 3.22 | 0.94% | 2,131,100 |