BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 4.730
-0.040 (-0.84%)
Feb 11, 2026, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.80 | 4.80 | 4.63 | 4.71 | - | -1.26% | 1,238,946 |
| Feb 10, 2026 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 1.49% | 1,343,432 |
| Feb 9, 2026 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 1,557,917 |
| Feb 6, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 2.38% | 1,788,309 |
| Feb 5, 2026 | 4.67 | 4.76 | 4.58 | 4.63 | 4.63 | -1.70% | 2,110,898 |
| Feb 4, 2026 | 4.64 | 4.75 | 4.56 | 4.71 | 4.71 | 1.51% | 1,684,438 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.58 | 4.64 | 4.64 | -4.72% | 3,115,357 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.84 | 4.87 | 4.87 | 0.41% | 1,951,158 |
| Jan 30, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | -2.02% | 1,656,912 |
| Jan 29, 2026 | 5.08 | 5.09 | 4.85 | 4.95 | 4.95 | -2.75% | 3,426,878 |
| Jan 28, 2026 | 5.15 | 5.20 | 5.09 | 5.09 | 5.09 | -1.36% | 2,123,110 |
| Jan 27, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | -1.15% | 1,594,637 |
| Jan 26, 2026 | 5.24 | 5.28 | 5.19 | 5.22 | 5.22 | - | 1,427,543 |
| Jan 23, 2026 | 5.25 | 5.36 | 5.22 | 5.22 | 5.22 | -0.76% | 1,761,323 |
| Jan 22, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | 0.38% | 1,645,509 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.15 | 5.24 | 5.24 | -0.76% | 2,179,238 |
| Jan 20, 2026 | 5.24 | 5.37 | 5.23 | 5.28 | 5.28 | - | 1,842,012 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -2.22% | 941,726 |
| Jan 16, 2026 | 5.46 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 8,399,210 |
| Jan 15, 2026 | 5.38 | 5.50 | 5.38 | 5.43 | 5.43 | 1.31% | 1,522,778 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -1.47% | 1,910,485 |
| Jan 13, 2026 | 5.57 | 5.68 | 5.42 | 5.44 | 5.44 | -2.33% | 2,053,736 |
| Jan 12, 2026 | 5.31 | 5.60 | 5.26 | 5.57 | 5.57 | 4.31% | 3,019,064 |
| Jan 9, 2026 | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | -0.19% | 1,647,688 |
| Jan 8, 2026 | 5.35 | 5.38 | 5.25 | 5.35 | 5.35 | -0.74% | 2,068,775 |
| Jan 7, 2026 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | -0.55% | 2,153,530 |
| Jan 6, 2026 | 5.34 | 5.43 | 5.29 | 5.42 | 5.42 | 1.50% | 1,616,709 |
| Jan 5, 2026 | 5.24 | 5.44 | 5.21 | 5.34 | 5.34 | 2.30% | 2,832,228 |
| Jan 2, 2026 | 5.25 | 5.31 | 5.18 | 5.22 | 5.22 | 0.77% | 1,618,918 |
| Dec 31, 2025 | 5.19 | 5.29 | 5.16 | 5.18 | 5.18 | -0.19% | 1,324,373 |
| Dec 30, 2025 | 5.30 | 5.31 | 5.18 | 5.19 | 5.19 | -2.26% | 2,347,578 |
| Dec 29, 2025 | 5.35 | 5.45 | 5.29 | 5.31 | 5.31 | -2.75% | 1,694,069 |
| Dec 24, 2025 | 5.47 | 5.47 | 5.39 | 5.46 | 5.46 | -0.36% | 828,220 |
| Dec 23, 2025 | 5.40 | 5.64 | 5.39 | 5.48 | 5.48 | 1.11% | 2,684,483 |
| Dec 22, 2025 | 5.24 | 5.48 | 5.18 | 5.42 | 5.42 | 4.63% | 4,209,313 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.11 | 5.18 | 5.18 | -14.10% | 13,778,420 |
| Dec 18, 2025 | 5.93 | 6.09 | 5.90 | 6.03 | 6.03 | 2.38% | 3,173,264 |
| Dec 17, 2025 | 6.07 | 6.11 | 5.79 | 5.89 | 5.89 | -2.48% | 3,317,151 |
| Dec 16, 2025 | 5.84 | 6.10 | 5.81 | 6.04 | 6.04 | 3.07% | 1,865,781 |
| Dec 15, 2025 | 5.93 | 6.12 | 5.86 | 5.86 | 5.86 | -0.68% | 1,877,319 |
| Dec 12, 2025 | 5.99 | 6.00 | 5.78 | 5.90 | 5.90 | -1.67% | 1,337,471 |
| Dec 11, 2025 | 6.00 | 6.07 | 5.92 | 6.00 | 6.00 | -0.99% | 1,247,365 |
| Dec 10, 2025 | 6.13 | 6.15 | 6.01 | 6.06 | 6.06 | -0.98% | 1,174,375 |
| Dec 9, 2025 | 6.07 | 6.14 | 6.02 | 6.12 | 6.12 | 0.16% | 1,440,831 |
| Dec 8, 2025 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 2.35% | 1,015,109 |
| Dec 5, 2025 | 5.93 | 6.04 | 5.88 | 5.97 | 5.97 | 0.67% | 1,346,536 |
| Dec 4, 2025 | 5.80 | 5.94 | 5.75 | 5.93 | 5.93 | 2.07% | 1,017,546 |
| Dec 3, 2025 | 5.64 | 5.82 | 5.62 | 5.81 | 5.81 | 2.47% | 1,326,845 |
| Dec 2, 2025 | 5.65 | 5.73 | 5.61 | 5.67 | 5.67 | 1.80% | 906,119 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.50 | 5.57 | 5.57 | -2.28% | 1,320,453 |