BlackBerry Limited (TSX: BB)
Canada
· Delayed Price · Currency is CAD 5.46
-0.05 (-0.91%)
Dec 31, 2024, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 5.52 | 5.58 | 5.38 | 5.46 | 5.46 | -0.91% | 2,048,967 |
| Dec 30, 2024 | 5.52 | 5.58 | 5.41 | 5.51 | 5.51 | -2.30% | 1,740,418 |
| Dec 27, 2024 | 5.67 | 5.71 | 5.47 | 5.64 | 5.64 | -0.18% | 3,013,600 |
| Dec 24, 2024 | 5.46 | 5.72 | 5.35 | 5.65 | 5.65 | 4.05% | 3,612,400 |
| Dec 23, 2024 | 5.27 | 5.47 | 5.21 | 5.43 | 5.43 | 3.04% | 6,437,305 |
| Dec 20, 2024 | 4.34 | 5.31 | 4.29 | 5.27 | 5.27 | 23.13% | 13,594,715 |
| Dec 19, 2024 | 4.38 | 4.42 | 4.25 | 4.28 | 4.28 | -1.15% | 2,781,790 |
| Dec 18, 2024 | 4.59 | 4.63 | 4.31 | 4.33 | 4.33 | -5.04% | 3,602,114 |
| Dec 17, 2024 | 4.32 | 4.64 | 4.30 | 4.56 | 4.56 | 3.64% | 3,830,644 |
| Dec 16, 2024 | 3.95 | 4.54 | 3.93 | 4.40 | 4.40 | 14.88% | 6,910,620 |
| Dec 13, 2024 | 3.90 | 3.99 | 3.79 | 3.83 | 3.83 | -1.79% | 1,531,122 |
| Dec 12, 2024 | 3.91 | 3.92 | 3.81 | 3.90 | 3.90 | -1.02% | 2,104,148 |
| Dec 11, 2024 | 3.99 | 4.01 | 3.86 | 3.94 | 3.94 | -0.76% | 1,995,100 |
| Dec 10, 2024 | 4.17 | 4.17 | 3.94 | 3.97 | 3.97 | -4.34% | 2,962,500 |
| Dec 9, 2024 | 3.69 | 4.16 | 3.68 | 4.15 | 4.15 | 13.39% | 7,168,900 |
| Dec 6, 2024 | 3.62 | 3.69 | 3.58 | 3.66 | 3.66 | 1.39% | 1,657,100 |
| Dec 5, 2024 | 3.63 | 3.76 | 3.57 | 3.61 | 3.61 | -0.82% | 2,685,042 |
| Dec 4, 2024 | 3.61 | 3.75 | 3.57 | 3.64 | 3.64 | 1.68% | 3,335,400 |
| Dec 3, 2024 | 3.56 | 3.66 | 3.52 | 3.58 | 3.58 | -0.56% | 2,728,400 |
| Dec 2, 2024 | 3.65 | 3.69 | 3.55 | 3.60 | 3.60 | -2.17% | 1,591,500 |
| Nov 29, 2024 | 3.66 | 3.69 | 3.56 | 3.68 | 3.68 | -0.81% | 2,883,333 |
| Nov 28, 2024 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 1.09% | 861,848 |
| Nov 27, 2024 | 3.63 | 3.80 | 3.61 | 3.67 | 3.67 | 1.10% | 4,114,801 |
| Nov 26, 2024 | 3.59 | 3.64 | 3.51 | 3.63 | 3.63 | - | 3,540,900 |
| Nov 25, 2024 | 3.31 | 3.63 | 3.30 | 3.63 | 3.63 | 10.33% | 6,876,427 |
| Nov 22, 2024 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | 0.92% | 997,545 |
| Nov 21, 2024 | 3.26 | 3.28 | 3.21 | 3.26 | 3.26 | 0.62% | 2,982,600 |
| Nov 20, 2024 | 3.27 | 3.28 | 3.20 | 3.24 | 3.24 | -0.92% | 1,113,345 |
| Nov 19, 2024 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -2.97% | 1,241,800 |
| Nov 18, 2024 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 1.20% | 2,089,106 |
| Nov 15, 2024 | 3.37 | 3.39 | 3.28 | 3.33 | 3.33 | -1.77% | 1,902,810 |
| Nov 14, 2024 | 3.42 | 3.47 | 3.37 | 3.39 | 3.39 | -1.17% | 1,307,000 |
| Nov 13, 2024 | 3.39 | 3.55 | 3.39 | 3.43 | 3.43 | 1.48% | 3,576,400 |
| Nov 12, 2024 | 3.35 | 3.49 | 3.33 | 3.38 | 3.38 | -0.29% | 2,082,600 |
| Nov 11, 2024 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | 4.31% | 3,044,800 |
| Nov 8, 2024 | 3.21 | 3.25 | 3.15 | 3.25 | 3.25 | 1.25% | 2,632,210 |
| Nov 7, 2024 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | 0.31% | 2,265,100 |
| Nov 6, 2024 | 3.18 | 3.22 | 3.12 | 3.20 | 3.20 | 1.27% | 1,637,200 |
| Nov 5, 2024 | 3.14 | 3.19 | 3.13 | 3.16 | 3.16 | - | 1,549,629 |
| Nov 4, 2024 | 3.16 | 3.19 | 3.12 | 3.16 | 3.16 | - | 1,104,030 |
| Nov 1, 2024 | 3.17 | 3.25 | 3.15 | 3.16 | 3.16 | 0.32% | 1,510,238 |
| Oct 31, 2024 | 3.24 | 3.26 | 3.14 | 3.15 | 3.15 | -3.08% | 2,484,026 |
| Oct 30, 2024 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -3.56% | 1,244,934 |
| Oct 29, 2024 | 3.34 | 3.40 | 3.31 | 3.37 | 3.37 | 0.60% | 951,042 |
| Oct 28, 2024 | 3.33 | 3.43 | 3.33 | 3.35 | 3.35 | 0.60% | 1,356,975 |
| Oct 25, 2024 | 3.38 | 3.40 | 3.31 | 3.33 | 3.33 | -0.89% | 1,362,300 |
| Oct 24, 2024 | 3.45 | 3.47 | 3.34 | 3.36 | 3.36 | -1.75% | 1,400,000 |
| Oct 23, 2024 | 3.58 | 3.62 | 3.40 | 3.42 | 3.42 | -5.52% | 2,255,022 |
| Oct 22, 2024 | 3.55 | 3.62 | 3.55 | 3.62 | 3.62 | 1.12% | 2,848,700 |
| Oct 21, 2024 | 3.52 | 3.58 | 3.46 | 3.58 | 3.58 | 0.85% | 1,579,700 |
| Oct 18, 2024 | 3.56 | 3.64 | 3.53 | 3.55 | 3.55 | -0.28% | 9,290,200 |
| Oct 17, 2024 | 3.62 | 3.67 | 3.50 | 3.56 | 3.56 | -1.11% | 4,027,040 |
| Oct 16, 2024 | 3.47 | 3.69 | 3.47 | 3.60 | 3.60 | 4.65% | 5,092,515 |
| Oct 15, 2024 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | 0.58% | 2,761,212 |
| Oct 11, 2024 | 3.33 | 3.44 | 3.32 | 3.42 | 3.42 | 2.40% | 1,773,900 |
| Oct 10, 2024 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | 0.91% | 1,277,209 |
| Oct 9, 2024 | 3.21 | 3.35 | 3.21 | 3.31 | 3.31 | 2.80% | 1,600,912 |
| Oct 8, 2024 | 3.20 | 3.29 | 3.18 | 3.22 | 3.22 | 0.94% | 2,131,100 |
| Oct 7, 2024 | 3.20 | 3.21 | 3.17 | 3.19 | 3.19 | -1.24% | 1,463,900 |
| Oct 4, 2024 | 3.20 | 3.27 | 3.17 | 3.23 | 3.23 | 2.54% | 1,854,000 |
| Oct 3, 2024 | 3.25 | 3.25 | 3.13 | 3.15 | 3.15 | -3.67% | 2,221,233 |
| Oct 2, 2024 | 3.28 | 3.38 | 3.26 | 3.27 | 3.27 | -0.61% | 1,863,530 |
| Oct 1, 2024 | 3.53 | 3.53 | 3.26 | 3.29 | 3.29 | -7.58% | 3,382,100 |
| Sep 30, 2024 | 3.34 | 3.56 | 3.31 | 3.56 | 3.56 | 5.64% | 5,582,900 |
| Sep 27, 2024 | 3.29 | 3.43 | 3.07 | 3.37 | 3.37 | -2.32% | 8,173,406 |
| Sep 26, 2024 | 3.27 | 3.45 | 3.25 | 3.45 | 3.45 | 6.81% | 4,996,448 |
| Sep 25, 2024 | 3.29 | 3.29 | 3.19 | 3.23 | 3.23 | -1.82% | 1,913,300 |
| Sep 24, 2024 | 3.31 | 3.34 | 3.24 | 3.29 | 3.29 | -0.60% | 2,088,549 |
| Sep 23, 2024 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 2.48% | 3,122,800 |
| Sep 20, 2024 | 3.29 | 3.30 | 3.19 | 3.23 | 3.23 | -1.82% | 5,550,600 |
| Sep 19, 2024 | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | 1.23% | 1,626,700 |
| Sep 18, 2024 | 3.29 | 3.36 | 3.22 | 3.25 | 3.25 | -1.52% | 1,537,700 |
| Sep 17, 2024 | 3.31 | 3.32 | 3.24 | 3.30 | 3.30 | 0.61% | 872,800 |
| Sep 16, 2024 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -2.38% | 701,600 |
| Sep 13, 2024 | 3.39 | 3.42 | 3.34 | 3.36 | 3.36 | -0.30% | 1,591,500 |
| Sep 12, 2024 | 3.35 | 3.43 | 3.31 | 3.37 | 3.37 | 1.81% | 2,318,318 |
| Sep 11, 2024 | 3.24 | 3.37 | 3.22 | 3.31 | 3.31 | 1.53% | 2,234,400 |
| Sep 10, 2024 | 3.19 | 3.28 | 3.17 | 3.26 | 3.26 | 2.84% | 1,416,100 |
| Sep 9, 2024 | 3.10 | 3.21 | 3.10 | 3.17 | 3.17 | 3.59% | 2,366,100 |
| Sep 6, 2024 | 3.11 | 3.14 | 3.01 | 3.06 | 3.06 | -1.29% | 1,036,200 |
| Sep 5, 2024 | 3.06 | 3.12 | 3.05 | 3.10 | 3.10 | 0.32% | 878,031 |
| Sep 4, 2024 | 3.05 | 3.12 | 3.04 | 3.09 | 3.09 | 0.98% | 1,089,500 |
| Sep 3, 2024 | 3.13 | 3.17 | 3.04 | 3.06 | 3.06 | -3.47% | 1,067,000 |
| Aug 30, 2024 | 3.19 | 3.22 | 3.13 | 3.17 | 3.17 | -0.63% | 945,512 |
| Aug 29, 2024 | 3.13 | 3.26 | 3.11 | 3.19 | 3.19 | 1.92% | 1,441,700 |
| Aug 28, 2024 | 3.11 | 3.14 | 3.08 | 3.13 | 3.13 | - | 593,500 |
| Aug 27, 2024 | 3.18 | 3.19 | 3.10 | 3.13 | 3.13 | -1.57% | 719,600 |
| Aug 26, 2024 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.05% | 898,903 |
| Aug 23, 2024 | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | 2.50% | 671,810 |
| Aug 22, 2024 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 745,500 |
| Aug 21, 2024 | 3.25 | 3.38 | 3.25 | 3.32 | 3.32 | 2.15% | 2,667,705 |
| Aug 20, 2024 | 3.26 | 3.32 | 3.24 | 3.25 | 3.25 | -0.31% | 1,022,100 |
| Aug 19, 2024 | 3.19 | 3.34 | 3.19 | 3.26 | 3.26 | 2.19% | 1,724,918 |
| Aug 16, 2024 | 3.18 | 3.23 | 3.16 | 3.19 | 3.19 | -0.31% | 1,084,700 |
| Aug 15, 2024 | 3.11 | 3.24 | 3.09 | 3.20 | 3.20 | 3.90% | 1,216,401 |
| Aug 14, 2024 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -1.28% | 947,600 |
| Aug 13, 2024 | 2.99 | 3.13 | 2.99 | 3.12 | 3.12 | 5.05% | 1,291,200 |
| Aug 12, 2024 | 2.99 | 3.05 | 2.97 | 2.97 | 2.97 | -0.34% | 641,900 |
| Aug 9, 2024 | 3.01 | 3.06 | 2.94 | 2.98 | 2.98 | -0.67% | 1,161,600 |
| Aug 8, 2024 | 2.94 | 3.01 | 2.94 | 3.00 | 3.00 | 3.45% | 860,800 |