BlackBerry Limited (TSX:BB)
Canada
· Delayed Price · Currency is CAD 4.560
+0.180 (4.11%)
Apr 23, 2025, 4:00 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.55 | 4.72 | 4.50 | 4.56 | 4.56 | 4.11% | 2,693,076 |
| Apr 22, 2025 | 4.39 | 4.48 | 4.36 | 4.38 | 4.38 | 2.34% | 1,418,141 |
| Apr 21, 2025 | 4.32 | 4.36 | 4.21 | 4.28 | 4.28 | -2.28% | 928,200 |
| Apr 17, 2025 | 4.45 | 4.49 | 4.37 | 4.38 | 4.38 | -1.13% | 3,419,614 |
| Apr 16, 2025 | 4.40 | 4.53 | 4.35 | 4.43 | 4.43 | -1.77% | 1,844,100 |
| Apr 15, 2025 | 4.48 | 4.56 | 4.43 | 4.51 | 4.51 | 1.12% | 2,058,000 |
| Apr 14, 2025 | 4.53 | 4.57 | 4.36 | 4.46 | 4.46 | 1.36% | 1,984,206 |
| Apr 11, 2025 | 4.35 | 4.43 | 4.25 | 4.40 | 4.40 | 0.46% | 1,607,530 |
| Apr 10, 2025 | 4.53 | 4.56 | 4.28 | 4.38 | 4.38 | -5.60% | 1,873,800 |
| Apr 9, 2025 | 4.04 | 4.69 | 4.02 | 4.64 | 4.64 | 13.45% | 2,954,100 |
| Apr 8, 2025 | 4.40 | 4.40 | 4.02 | 4.09 | 4.09 | -2.39% | 2,958,150 |
| Apr 7, 2025 | 4.00 | 4.53 | 4.00 | 4.19 | 4.19 | -2.10% | 3,542,700 |
| Apr 4, 2025 | 4.18 | 4.34 | 3.99 | 4.28 | 4.28 | -3.17% | 3,348,900 |
| Apr 3, 2025 | 4.50 | 4.59 | 4.34 | 4.42 | 4.42 | -9.05% | 3,350,843 |
| Apr 2, 2025 | 4.40 | 5.00 | 4.19 | 4.86 | 4.86 | -9.16% | 3,810,904 |
| Apr 1, 2025 | 5.45 | 5.50 | 5.28 | 5.35 | 5.35 | -1.29% | 2,329,604 |
| Mar 31, 2025 | 5.40 | 5.49 | 5.28 | 5.42 | 5.42 | -3.73% | 1,865,839 |
| Mar 28, 2025 | 5.63 | 5.74 | 5.57 | 5.63 | 5.63 | -0.88% | 1,628,400 |
| Mar 27, 2025 | 5.88 | 5.89 | 5.66 | 5.68 | 5.68 | -3.89% | 1,779,700 |
| Mar 26, 2025 | 6.17 | 6.23 | 5.88 | 5.91 | 5.91 | -4.98% | 1,973,780 |
| Mar 25, 2025 | 6.36 | 6.44 | 6.19 | 6.22 | 6.22 | -2.20% | 1,405,803 |
| Mar 24, 2025 | 6.37 | 6.46 | 6.31 | 6.36 | 6.36 | 2.09% | 1,797,000 |
| Mar 21, 2025 | 6.30 | 6.32 | 6.19 | 6.23 | 6.23 | -1.58% | 3,171,100 |
| Mar 20, 2025 | 6.35 | 6.49 | 6.29 | 6.33 | 6.33 | -1.25% | 1,525,200 |
| Mar 19, 2025 | 6.35 | 6.52 | 6.32 | 6.41 | 6.41 | 1.42% | 1,704,000 |
| Mar 18, 2025 | 6.43 | 6.43 | 6.21 | 6.32 | 6.32 | -2.32% | 1,531,700 |
| Mar 17, 2025 | 6.51 | 6.59 | 6.37 | 6.47 | 6.47 | -0.46% | 2,595,200 |
| Mar 14, 2025 | 6.27 | 6.51 | 6.26 | 6.50 | 6.50 | 5.52% | 2,049,503 |
| Mar 13, 2025 | 6.23 | 6.29 | 6.10 | 6.16 | 6.16 | -2.22% | 1,638,716 |
| Mar 12, 2025 | 6.49 | 6.53 | 6.15 | 6.30 | 6.30 | 0.16% | 1,811,100 |
| Mar 11, 2025 | 6.09 | 6.46 | 6.09 | 6.29 | 6.29 | 3.97% | 2,498,379 |
| Mar 10, 2025 | 6.24 | 6.31 | 5.92 | 6.05 | 6.05 | -7.07% | 2,379,200 |
| Mar 7, 2025 | 6.49 | 6.57 | 6.20 | 6.51 | 6.51 | 3.01% | 2,316,037 |
| Mar 6, 2025 | 6.47 | 6.69 | 6.29 | 6.32 | 6.32 | -5.25% | 2,396,500 |
| Mar 5, 2025 | 6.35 | 6.70 | 6.31 | 6.67 | 6.67 | 4.71% | 2,714,300 |
| Mar 4, 2025 | 6.05 | 6.44 | 6.04 | 6.37 | 6.37 | 0.16% | 2,971,000 |
| 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 |