BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 5.18
-0.01 (-0.19%)
At close: Dec 31, 2025
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.19 | 5.29 | 5.16 | 5.17 | - | -0.39% | 975,569 |
| 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 |
| Nov 28, 2025 | 5.69 | 5.75 | 5.68 | 5.70 | 5.70 | -0.18% | 669,430 |
| Nov 27, 2025 | 5.70 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 200,247 |
| Nov 26, 2025 | 5.65 | 5.80 | 5.64 | 5.73 | 5.73 | 1.42% | 1,733,969 |
| Nov 25, 2025 | 5.72 | 5.77 | 5.61 | 5.65 | 5.65 | -3.58% | 2,128,053 |
| Nov 24, 2025 | 5.91 | 6.04 | 5.85 | 5.86 | 5.86 | -0.51% | 2,624,177 |
| Nov 21, 2025 | 5.83 | 5.92 | 5.71 | 5.89 | 5.89 | 0.86% | 1,326,646 |
| Nov 20, 2025 | 6.07 | 6.10 | 5.83 | 5.84 | 5.84 | -1.68% | 1,251,767 |
| Nov 19, 2025 | 6.05 | 6.06 | 5.89 | 5.94 | 5.94 | -1.33% | 1,235,844 |
| Nov 18, 2025 | 5.75 | 6.07 | 5.75 | 6.02 | 6.02 | 2.91% | 1,491,854 |
| Nov 17, 2025 | 6.00 | 6.08 | 5.82 | 5.85 | 5.85 | -2.99% | 1,799,089 |
| Nov 14, 2025 | 5.90 | 6.04 | 5.87 | 6.03 | 6.03 | -1.15% | 1,584,707 |
| Nov 13, 2025 | 6.21 | 6.22 | 6.01 | 6.10 | 6.10 | -3.02% | 2,023,642 |
| Nov 12, 2025 | 6.36 | 6.38 | 6.25 | 6.29 | 6.29 | -1.41% | 1,854,811 |
| Nov 11, 2025 | 6.45 | 6.47 | 6.36 | 6.38 | 6.38 | -1.69% | 1,432,185 |
| Nov 10, 2025 | 6.49 | 6.52 | 6.41 | 6.49 | 6.49 | 1.56% | 1,472,307 |
| Nov 7, 2025 | 6.40 | 6.45 | 6.25 | 6.39 | 6.39 | -1.69% | 1,772,561 |
| Nov 6, 2025 | 6.68 | 6.74 | 6.45 | 6.50 | 6.50 | -2.69% | 1,428,734 |
| Nov 5, 2025 | 6.50 | 6.72 | 6.42 | 6.68 | 6.68 | 1.83% | 1,781,145 |
| Nov 4, 2025 | 6.59 | 6.74 | 6.48 | 6.56 | 6.56 | -2.81% | 1,687,652 |
| Nov 3, 2025 | 6.85 | 6.93 | 6.64 | 6.75 | 6.75 | -1.46% | 2,204,325 |
| Oct 31, 2025 | 6.72 | 6.87 | 6.69 | 6.85 | 6.85 | 2.54% | 1,850,345 |
| Oct 30, 2025 | 6.69 | 6.90 | 6.67 | 6.68 | 6.68 | -1.04% | 1,751,192 |
| Oct 29, 2025 | 6.80 | 6.82 | 6.61 | 6.75 | 6.75 | 0.30% | 2,110,688 |
| 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% | 1,300,082 |
| Oct 24, 2025 | 6.49 | 6.81 | 6.46 | 6.68 | 6.68 | 3.41% | 2,293,176 |
| Oct 23, 2025 | 6.30 | 6.49 | 6.30 | 6.46 | 6.46 | 2.22% | 1,309,952 |
| 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% | 2,172,497 |