BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 5.23
-0.09 (-1.60%)
Aug 28, 2025, 12:15 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.31 | 5.31 | 5.22 | 5.23 | 5.23 | -1.51% | 487,460 |
| 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 |
| Aug 15, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -0.98% | 1,395,626 |
| Aug 14, 2025 | 5.19 | 5.19 | 5.03 | 5.08 | 5.08 | -1.93% | 1,109,832 |
| Aug 13, 2025 | 5.08 | 5.20 | 5.01 | 5.18 | 5.18 | 2.98% | 1,312,423 |
| Aug 12, 2025 | 4.98 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 1,199,007 |
| Aug 11, 2025 | 4.95 | 5.08 | 4.93 | 4.95 | 4.95 | -0.60% | 1,377,800 |
| Aug 8, 2025 | 5.02 | 5.03 | 4.93 | 4.98 | 4.98 | -0.80% | 967,322 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.91 | 5.02 | 5.02 | -1.95% | 1,856,900 |
| Aug 6, 2025 | 5.14 | 5.19 | 5.03 | 5.12 | 5.12 | -0.78% | 1,823,523 |
| Aug 5, 2025 | 5.15 | 5.19 | 5.06 | 5.16 | 5.16 | 4.24% | 2,073,400 |
| Aug 1, 2025 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | -2.94% | 2,353,200 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.09 | 5.10 | 5.10 | -1.35% | 1,691,146 |
| Jul 30, 2025 | 5.17 | 5.24 | 5.12 | 5.17 | 5.17 | 0.19% | 1,277,000 |
| Jul 29, 2025 | 5.27 | 5.33 | 5.13 | 5.16 | 5.16 | -2.09% | 1,493,228 |
| Jul 28, 2025 | 5.35 | 5.39 | 5.26 | 5.27 | 5.27 | -1.68% | 1,072,648 |
| Jul 25, 2025 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | -0.74% | 1,757,931 |
| Jul 24, 2025 | 5.59 | 5.59 | 5.39 | 5.40 | 5.40 | -3.05% | 2,105,726 |
| Jul 23, 2025 | 5.45 | 5.62 | 5.39 | 5.57 | 5.57 | 3.34% | 3,252,608 |
| Jul 22, 2025 | 5.30 | 5.46 | 5.24 | 5.39 | 5.39 | 1.13% | 1,443,000 |
| Jul 21, 2025 | 5.37 | 5.47 | 5.31 | 5.33 | 5.33 | -0.74% | 1,509,500 |
| Jul 18, 2025 | 5.49 | 5.52 | 5.35 | 5.37 | 5.37 | -2.72% | 2,015,700 |
| Jul 17, 2025 | 5.57 | 5.60 | 5.48 | 5.52 | 5.52 | - | 1,212,724 |
| Jul 16, 2025 | 5.58 | 5.66 | 5.46 | 5.52 | 5.52 | -1.25% | 1,365,833 |
| Jul 15, 2025 | 5.54 | 5.67 | 5.49 | 5.59 | 5.59 | 1.27% | 1,511,700 |
| Jul 14, 2025 | 5.51 | 5.57 | 5.44 | 5.52 | 5.52 | - | 1,498,244 |
| Jul 11, 2025 | 5.56 | 5.65 | 5.50 | 5.52 | 5.52 | -1.60% | 1,903,402 |
| Jul 10, 2025 | 5.66 | 5.72 | 5.58 | 5.61 | 5.61 | -1.06% | 2,513,300 |
| Jul 9, 2025 | 5.80 | 5.84 | 5.66 | 5.67 | 5.67 | -2.07% | 1,528,900 |
| Jul 8, 2025 | 5.91 | 5.92 | 5.76 | 5.79 | 5.79 | -1.86% | 1,659,200 |
| Jul 7, 2025 | 5.78 | 5.92 | 5.77 | 5.90 | 5.90 | 1.55% | 2,448,114 |
| Jul 4, 2025 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | -0.51% | 258,400 |
| Jul 3, 2025 | 5.75 | 6.00 | 5.75 | 5.84 | 5.84 | 1.57% | 2,651,500 |
| Jul 2, 2025 | 6.10 | 6.10 | 5.63 | 5.75 | 5.75 | -8.15% | 3,953,300 |
| Jun 30, 2025 | 6.29 | 6.41 | 6.13 | 6.26 | 6.26 | 0.81% | 3,373,900 |
| Jun 27, 2025 | 6.43 | 6.43 | 6.12 | 6.21 | 6.21 | -3.72% | 3,300,900 |
| Jun 26, 2025 | 6.64 | 6.68 | 6.28 | 6.45 | 6.45 | -3.73% | 4,148,900 |
| Jun 25, 2025 | 6.66 | 7.32 | 6.64 | 6.70 | 6.70 | 12.98% | 7,428,100 |
| Jun 24, 2025 | 6.00 | 6.08 | 5.88 | 5.93 | 5.93 | - | 1,861,000 |
| Jun 23, 2025 | 5.78 | 5.96 | 5.70 | 5.93 | 5.93 | 1.89% | 1,957,902 |
| Jun 20, 2025 | 5.97 | 6.01 | 5.80 | 5.82 | 5.82 | -1.19% | 3,127,700 |
| Jun 19, 2025 | 5.91 | 5.94 | 5.86 | 5.89 | 5.89 | -0.34% | 323,300 |
| Jun 18, 2025 | 5.87 | 6.04 | 5.83 | 5.91 | 5.91 | 0.85% | 1,950,331 |