BlackBerry Limited (TSX:BB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.40 | 5.52 | 5.38 | 5.46 | 5.46 | 0.55% | 1,077,517 |
| Jun 3, 2025 | 5.49 | 5.55 | 5.40 | 5.43 | 5.43 | -1.99% | 1,188,900 |
| Jun 2, 2025 | 5.40 | 5.55 | 5.30 | 5.54 | 5.54 | 1.84% | 1,451,042 |
| May 30, 2025 | 5.49 | 5.50 | 5.35 | 5.44 | 5.44 | -1.27% | 2,237,948 |
| May 29, 2025 | 5.71 | 5.76 | 5.50 | 5.51 | 5.51 | -2.48% | 1,582,300 |
| May 28, 2025 | 5.80 | 5.80 | 5.49 | 5.65 | 5.65 | -1.22% | 2,315,234 |
| May 27, 2025 | 5.31 | 5.74 | 5.27 | 5.72 | 5.72 | 8.33% | 3,152,347 |
| May 26, 2025 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | 1.93% | 395,930 |
| May 23, 2025 | 5.26 | 5.31 | 5.17 | 5.18 | 5.18 | -3.18% | 1,236,136 |
| May 22, 2025 | 5.31 | 5.41 | 5.18 | 5.35 | 5.35 | 1.13% | 2,284,400 |
| May 21, 2025 | 5.39 | 5.57 | 5.28 | 5.29 | 5.29 | -3.29% | 2,385,700 |
| May 20, 2025 | 5.45 | 5.61 | 5.43 | 5.47 | 5.47 | -0.73% | 1,487,200 |
| May 16, 2025 | 5.41 | 5.52 | 5.39 | 5.51 | 5.51 | 1.66% | 1,682,900 |
| May 15, 2025 | 5.39 | 5.46 | 5.33 | 5.42 | 5.42 | -0.37% | 1,033,139 |
| May 14, 2025 | 5.48 | 5.53 | 5.38 | 5.44 | 5.44 | -0.55% | 996,249 |
| May 13, 2025 | 5.46 | 5.54 | 5.43 | 5.47 | 5.47 | 0.92% | 1,526,800 |
| May 12, 2025 | 5.50 | 5.58 | 5.31 | 5.42 | 5.42 | 2.46% | 2,122,600 |
| May 9, 2025 | 5.31 | 5.47 | 5.22 | 5.29 | 5.29 | 0.38% | 2,129,410 |
| May 8, 2025 | 5.31 | 5.47 | 5.24 | 5.27 | 5.27 | 3.74% | 1,935,900 |
| May 7, 2025 | 4.97 | 5.10 | 4.91 | 5.08 | 5.08 | 2.21% | 1,499,100 |
| May 6, 2025 | 4.96 | 5.06 | 4.85 | 4.97 | 4.97 | 0.20% | 1,413,249 |
| May 5, 2025 | 4.80 | 5.04 | 4.79 | 4.96 | 4.96 | 3.33% | 1,119,320 |
| May 2, 2025 | 4.66 | 4.89 | 4.66 | 4.80 | 4.80 | 2.78% | 1,323,824 |
| May 1, 2025 | 4.71 | 4.78 | 4.66 | 4.67 | 4.67 | -0.21% | 1,122,405 |
| Apr 30, 2025 | 4.63 | 4.68 | 4.53 | 4.68 | 4.68 | - | 1,092,800 |
| Apr 29, 2025 | 4.66 | 4.72 | 4.64 | 4.68 | 4.68 | -0.21% | 2,022,000 |
| Apr 28, 2025 | 4.68 | 4.77 | 4.62 | 4.69 | 4.69 | 0.86% | 939,542 |
| Apr 25, 2025 | 4.66 | 4.73 | 4.63 | 4.65 | 4.65 | -0.43% | 1,357,000 |
| Apr 24, 2025 | 4.58 | 4.71 | 4.58 | 4.67 | 4.67 | 2.41% | 1,216,132 |
| Apr 23, 2025 | 4.55 | 4.72 | 4.50 | 4.56 | 4.56 | 4.11% | 2,693,100 |
| 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 |