BlackBerry Limited (TSX:BB)
Canada flag Canada · Delayed Price · Currency is CAD
4.420
-0.440 (-9.05%)
Apr 3, 2025, 4:00 PM EST

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20254.504.594.344.424.42-9.05%3,350,843
Apr 2, 20254.405.004.194.864.86-9.16%3,810,904
Apr 1, 20255.455.505.285.355.35-1.29%2,329,604
Mar 31, 20255.405.495.285.425.42-3.73%1,865,839
Mar 28, 20255.635.745.575.635.63-0.88%1,628,400
Mar 27, 20255.885.895.665.685.68-3.89%1,779,700
Mar 26, 20256.176.235.885.915.91-4.98%1,973,780
Mar 25, 20256.366.446.196.226.22-2.20%1,405,803
Mar 24, 20256.376.466.316.366.362.09%1,797,000
Mar 21, 20256.306.326.196.236.23-1.58%3,171,100
Mar 20, 20256.356.496.296.336.33-1.25%1,525,200
Mar 19, 20256.356.526.326.416.411.42%1,704,000
Mar 18, 20256.436.436.216.326.32-2.32%1,531,700
Mar 17, 20256.516.596.376.476.47-0.46%2,595,200
Mar 14, 20256.276.516.266.506.505.52%2,049,503
Mar 13, 20256.236.296.106.166.16-2.22%1,638,716
Mar 12, 20256.496.536.156.306.300.16%1,811,100
Mar 11, 20256.096.466.096.296.293.97%2,498,379
Mar 10, 20256.246.315.926.056.05-7.07%2,379,200
Mar 7, 20256.496.576.206.516.513.01%2,316,037
Mar 6, 20256.476.696.296.326.32-5.25%2,396,500
Mar 5, 20256.356.706.316.676.674.71%2,714,300
Mar 4, 20256.056.446.046.376.370.16%2,971,000
Mar 3, 20256.917.146.326.366.36-6.74%3,371,131
Feb 28, 20256.716.966.626.826.82-0.87%3,054,438
Feb 27, 20257.397.436.876.886.88-4.97%3,037,414
Feb 26, 20257.127.347.077.247.243.28%3,001,712
Feb 25, 20257.607.606.627.017.01-8.37%4,468,100
Feb 24, 20257.507.827.187.657.652.41%2,809,220
Feb 21, 20257.958.027.397.477.47-5.56%3,208,012
Feb 20, 20258.178.237.657.917.91-5.04%4,339,019
Feb 19, 20258.718.798.278.338.33-3.25%3,559,423
Feb 18, 20258.138.868.138.618.616.96%5,120,314
Feb 14, 20258.428.507.998.058.05-4.05%2,986,100
Feb 13, 20258.598.598.078.398.390.84%3,533,304
Feb 12, 20257.528.357.468.328.3210.49%5,129,508
Feb 11, 20257.907.967.487.537.53-4.68%2,898,200
Feb 10, 20257.628.097.597.907.905.19%4,677,100
Feb 7, 20257.407.637.287.517.511.76%4,903,308
Feb 6, 20257.387.477.167.387.381.79%4,226,600
Feb 5, 20256.667.286.627.257.259.68%5,097,642
Feb 4, 20256.356.676.316.616.615.42%2,714,711
Feb 3, 20256.106.396.056.276.27-2.34%3,078,900
Jan 31, 20256.366.536.366.426.420.94%4,035,502
Jan 30, 20256.256.546.246.366.361.76%3,211,100
Jan 29, 20256.296.366.086.256.25-3,015,777
Jan 28, 20255.876.385.856.256.256.47%3,186,900
Jan 27, 20255.816.125.745.875.87-1.84%3,660,606
Jan 24, 20255.986.055.925.985.98-1,820,000
Jan 23, 20255.866.005.825.985.981.53%2,080,507