BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 4.640
+0.010 (0.22%)
At close: Mar 3, 2026
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.53 | 4.70 | 4.49 | 4.64 | 4.64 | 0.22% | 1,372,560 |
| Mar 2, 2026 | 4.53 | 4.68 | 4.51 | 4.63 | 4.63 | - | 2,297,007 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -3.54% | 2,741,914 |
| Feb 26, 2026 | 4.67 | 4.82 | 4.67 | 4.80 | 4.80 | 3.00% | 1,678,864 |
| Feb 25, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 1,254,756 |
| Feb 24, 2026 | 4.54 | 4.69 | 4.54 | 4.64 | 4.64 | 1.98% | 1,335,433 |
| Feb 23, 2026 | 4.69 | 4.70 | 4.54 | 4.55 | 4.55 | -3.40% | 1,865,109 |
| Feb 20, 2026 | 4.67 | 4.78 | 4.67 | 4.71 | 4.71 | -0.21% | 2,554,906 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 0.21% | 1,259,537 |
| Feb 18, 2026 | 4.65 | 4.73 | 4.61 | 4.71 | 4.71 | 1.07% | 1,440,211 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -1.06% | 1,539,516 |
| Feb 13, 2026 | 4.65 | 4.78 | 4.64 | 4.71 | 4.71 | 1.07% | 1,809,188 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.60 | 4.66 | 4.66 | -1.48% | 2,010,421 |
| Feb 11, 2026 | 4.80 | 4.80 | 4.63 | 4.73 | 4.73 | -0.84% | 1,590,964 |
| Feb 10, 2026 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 1.49% | 1,343,432 |
| Feb 9, 2026 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 1,557,917 |
| Feb 6, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 2.38% | 1,788,309 |
| Feb 5, 2026 | 4.67 | 4.76 | 4.58 | 4.63 | 4.63 | -1.70% | 2,110,898 |
| Feb 4, 2026 | 4.64 | 4.75 | 4.56 | 4.71 | 4.71 | 1.51% | 1,684,438 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.58 | 4.64 | 4.64 | -4.72% | 3,115,357 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.84 | 4.87 | 4.87 | 0.41% | 1,951,158 |
| Jan 30, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | -2.02% | 1,656,912 |
| Jan 29, 2026 | 5.08 | 5.09 | 4.85 | 4.95 | 4.95 | -2.75% | 3,426,878 |
| Jan 28, 2026 | 5.15 | 5.20 | 5.09 | 5.09 | 5.09 | -1.36% | 2,123,110 |
| Jan 27, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | -1.15% | 1,594,637 |
| Jan 26, 2026 | 5.24 | 5.28 | 5.19 | 5.22 | 5.22 | - | 1,427,543 |
| Jan 23, 2026 | 5.25 | 5.36 | 5.22 | 5.22 | 5.22 | -0.76% | 1,761,323 |
| Jan 22, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | 0.38% | 1,645,509 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.15 | 5.24 | 5.24 | -0.76% | 2,179,238 |
| Jan 20, 2026 | 5.24 | 5.37 | 5.23 | 5.28 | 5.28 | - | 1,842,012 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -2.22% | 941,726 |
| Jan 16, 2026 | 5.46 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 8,399,210 |
| Jan 15, 2026 | 5.38 | 5.50 | 5.38 | 5.43 | 5.43 | 1.31% | 1,522,778 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -1.47% | 1,910,485 |
| Jan 13, 2026 | 5.57 | 5.68 | 5.42 | 5.44 | 5.44 | -2.33% | 2,053,736 |
| Jan 12, 2026 | 5.31 | 5.60 | 5.26 | 5.57 | 5.57 | 4.31% | 3,019,064 |
| Jan 9, 2026 | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | -0.19% | 1,647,688 |
| Jan 8, 2026 | 5.35 | 5.38 | 5.25 | 5.35 | 5.35 | -0.74% | 2,068,775 |
| Jan 7, 2026 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | -0.55% | 2,153,530 |
| Jan 6, 2026 | 5.34 | 5.43 | 5.29 | 5.42 | 5.42 | 1.50% | 1,616,709 |
| Jan 5, 2026 | 5.24 | 5.44 | 5.21 | 5.34 | 5.34 | 2.30% | 2,832,228 |
| Jan 2, 2026 | 5.25 | 5.31 | 5.18 | 5.22 | 5.22 | 0.77% | 1,618,918 |
| Dec 31, 2025 | 5.19 | 5.29 | 5.16 | 5.18 | 5.18 | -0.19% | 1,324,373 |
| 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 |