BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 6.73
+0.03 (0.45%)
Oct 28, 2025, 4:00 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.78 | 6.84 | 6.59 | 6.73 | 6.73 | 0.45% | 1,687,443 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.61 | 6.70 | 6.70 | 0.30% | 1,300,100 |
| Oct 24, 2025 | 6.49 | 6.81 | 6.46 | 6.68 | 6.68 | 3.41% | 2,293,200 |
| Oct 23, 2025 | 6.30 | 6.49 | 6.30 | 6.46 | 6.46 | 2.22% | 1,310,000 |
| Oct 22, 2025 | 6.52 | 7.12 | 6.23 | 6.32 | 6.32 | -3.36% | 4,064,126 |
| Oct 21, 2025 | 6.47 | 6.55 | 6.34 | 6.54 | 6.54 | 1.87% | 2,172,500 |
| Oct 20, 2025 | 6.32 | 6.51 | 6.30 | 6.42 | 6.42 | 1.90% | 1,578,530 |
| Oct 17, 2025 | 6.25 | 6.37 | 6.21 | 6.30 | 6.30 | -0.79% | 3,602,320 |
| Oct 16, 2025 | 6.43 | 6.62 | 6.31 | 6.35 | 6.35 | - | 2,753,803 |
| Oct 15, 2025 | 6.36 | 6.45 | 6.22 | 6.35 | 6.35 | 0.95% | 1,735,508 |
| Oct 14, 2025 | 6.26 | 6.37 | 6.09 | 6.29 | 6.29 | 0.16% | 1,845,947 |
| Oct 10, 2025 | 6.79 | 6.93 | 6.27 | 6.28 | 6.28 | -7.37% | 3,343,928 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.58 | 6.78 | 6.78 | 2.26% | 2,953,939 |
| Oct 8, 2025 | 6.47 | 6.69 | 6.46 | 6.63 | 6.63 | 2.31% | 1,815,623 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.44 | 6.48 | 6.48 | -2.99% | 1,700,916 |
| Oct 6, 2025 | 6.29 | 6.69 | 6.29 | 6.68 | 6.68 | 6.37% | 2,987,245 |
| Oct 3, 2025 | 6.49 | 6.53 | 6.23 | 6.28 | 6.28 | -5.28% | 3,527,800 |
| Oct 2, 2025 | 6.68 | 6.74 | 6.56 | 6.63 | 6.63 | -0.60% | 1,904,135 |
| Oct 1, 2025 | 6.71 | 6.77 | 6.59 | 6.67 | 6.67 | -1.77% | 2,808,200 |
| Sep 30, 2025 | 6.89 | 6.94 | 6.61 | 6.79 | 6.79 | -2.30% | 3,034,932 |
| Sep 29, 2025 | 6.97 | 6.99 | 6.85 | 6.95 | 6.95 | 0.87% | 3,393,215 |
| Sep 26, 2025 | 6.48 | 7.06 | 6.48 | 6.89 | 6.89 | 6.49% | 5,949,300 |
| Sep 25, 2025 | 6.04 | 6.50 | 5.86 | 6.47 | 6.47 | 9.11% | 10,872,800 |
| Sep 24, 2025 | 5.96 | 6.05 | 5.82 | 5.93 | 5.93 | 0.68% | 2,166,700 |
| Sep 23, 2025 | 6.13 | 6.16 | 5.82 | 5.89 | 5.89 | -3.28% | 3,428,300 |
| Sep 22, 2025 | 5.81 | 6.10 | 5.76 | 6.09 | 6.09 | 4.82% | 2,860,200 |
| Sep 19, 2025 | 5.86 | 5.87 | 5.76 | 5.81 | 5.81 | 0.35% | 7,802,574 |
| Sep 18, 2025 | 5.59 | 5.87 | 5.57 | 5.79 | 5.79 | 4.70% | 3,852,646 |
| Sep 17, 2025 | 5.45 | 5.59 | 5.44 | 5.53 | 5.53 | 0.55% | 2,506,400 |
| Sep 16, 2025 | 5.49 | 5.54 | 5.39 | 5.50 | 5.50 | 0.55% | 2,069,612 |
| Sep 15, 2025 | 5.45 | 5.58 | 5.44 | 5.47 | 5.47 | 1.30% | 2,401,026 |
| Sep 12, 2025 | 5.35 | 5.41 | 5.29 | 5.40 | 5.40 | 1.12% | 1,366,000 |
| Sep 11, 2025 | 5.26 | 5.35 | 5.21 | 5.34 | 5.34 | 1.91% | 1,632,800 |
| Sep 10, 2025 | 5.20 | 5.25 | 5.11 | 5.24 | 5.24 | 1.16% | 1,215,200 |
| Sep 9, 2025 | 5.32 | 5.35 | 5.13 | 5.18 | 5.18 | -2.63% | 1,634,530 |
| Sep 8, 2025 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -0.93% | 934,200 |
| Sep 5, 2025 | 5.26 | 5.37 | 5.21 | 5.37 | 5.37 | 2.29% | 1,755,115 |
| Sep 4, 2025 | 5.17 | 5.26 | 5.12 | 5.25 | 5.25 | 1.16% | 775,200 |
| Sep 3, 2025 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | -0.19% | 711,517 |
| Sep 2, 2025 | 5.18 | 5.22 | 5.09 | 5.20 | 5.20 | -1.33% | 1,516,807 |
| Aug 29, 2025 | 5.27 | 5.43 | 5.22 | 5.27 | 5.27 | 0.19% | 1,591,600 |
| Aug 28, 2025 | 5.31 | 5.31 | 5.21 | 5.26 | 5.26 | -0.94% | 1,102,700 |
| Aug 27, 2025 | 5.38 | 5.43 | 5.26 | 5.31 | 5.31 | 0.76% | 1,706,900 |
| Aug 26, 2025 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | 1.74% | 2,621,100 |
| Aug 25, 2025 | 5.20 | 5.22 | 5.11 | 5.18 | 5.18 | -0.19% | 1,022,200 |
| Aug 22, 2025 | 5.11 | 5.23 | 5.06 | 5.19 | 5.19 | 2.37% | 1,507,909 |
| Aug 21, 2025 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 0.40% | 700,200 |
| Aug 20, 2025 | 5.04 | 5.07 | 4.94 | 5.05 | 5.05 | -0.20% | 1,465,500 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -2.32% | 1,163,500 |
| Aug 18, 2025 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | 2.98% | 1,668,600 |