BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 7.62
+0.26 (3.53%)
May 4, 2026, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.35 | 8.48 | 7.58 | 7.62 | - | 3.53% | 9,461,306 |
| May 1, 2026 | 7.44 | 7.63 | 7.17 | 7.36 | 7.36 | 0.14% | 3,305,942 |
| Apr 30, 2026 | 7.41 | 7.49 | 7.13 | 7.35 | 7.35 | -0.27% | 3,438,478 |
| Apr 29, 2026 | 6.96 | 7.43 | 6.88 | 7.37 | 7.37 | 4.84% | 3,741,535 |
| Apr 28, 2026 | 7.19 | 7.28 | 7.00 | 7.03 | 7.03 | -2.77% | 1,892,904 |
| Apr 27, 2026 | 6.93 | 7.24 | 6.87 | 7.23 | 7.23 | 4.48% | 2,802,462 |
| Apr 24, 2026 | 7.31 | 7.40 | 6.80 | 6.92 | 6.92 | -4.02% | 3,087,486 |
| Apr 23, 2026 | 7.30 | 7.37 | 7.02 | 7.21 | 7.21 | -2.44% | 4,143,207 |
| Apr 22, 2026 | 7.80 | 7.91 | 7.33 | 7.39 | 7.39 | -3.15% | 4,004,578 |
| Apr 21, 2026 | 7.51 | 7.76 | 7.13 | 7.63 | 7.63 | 1.73% | 6,204,165 |
| Apr 20, 2026 | 6.70 | 7.79 | 6.69 | 7.50 | 7.50 | 13.12% | 9,645,776 |
| Apr 17, 2026 | 6.42 | 6.74 | 6.38 | 6.63 | 6.63 | 3.27% | 8,708,063 |
| Apr 16, 2026 | 5.71 | 6.47 | 5.67 | 6.42 | 6.42 | 13.63% | 5,036,850 |
| Apr 15, 2026 | 5.58 | 5.68 | 5.52 | 5.65 | 5.65 | 2.91% | 1,906,369 |
| Apr 14, 2026 | 5.41 | 5.57 | 5.39 | 5.49 | 5.49 | 3.00% | 2,837,206 |
| Apr 13, 2026 | 5.31 | 5.37 | 5.21 | 5.33 | 5.33 | 0.57% | 2,318,391 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 3,419,466 |
| Apr 9, 2026 | 5.26 | 5.57 | 5.16 | 5.25 | 5.25 | 7.36% | 6,207,748 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.88 | 4.89 | 4.89 | 1.03% | 1,371,790 |
| Apr 7, 2026 | 4.90 | 4.91 | 4.79 | 4.84 | 4.84 | -2.22% | 1,156,494 |
| Apr 6, 2026 | 4.84 | 4.99 | 4.83 | 4.95 | 4.95 | 2.70% | 1,449,297 |
| Apr 2, 2026 | 4.55 | 4.85 | 4.55 | 4.82 | 4.82 | 2.99% | 3,216,023 |
| Apr 1, 2026 | 4.56 | 4.70 | 4.47 | 4.68 | 4.68 | 3.77% | 1,716,591 |
| Mar 31, 2026 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 2.73% | 3,771,568 |
| Mar 30, 2026 | 4.40 | 4.48 | 4.36 | 4.39 | 4.39 | 0.23% | 2,173,265 |
| Mar 27, 2026 | 4.47 | 4.49 | 4.35 | 4.38 | 4.38 | -2.67% | 1,516,266 |
| Mar 26, 2026 | 4.54 | 4.67 | 4.49 | 4.50 | 4.50 | -0.88% | 1,731,106 |
| Mar 25, 2026 | 4.51 | 4.63 | 4.49 | 4.54 | 4.54 | 1.79% | 2,808,825 |
| Mar 24, 2026 | 4.56 | 4.57 | 4.42 | 4.46 | 4.46 | -2.41% | 1,732,454 |
| Mar 23, 2026 | 4.45 | 4.61 | 4.45 | 4.57 | 4.57 | 3.16% | 2,018,480 |
| Mar 20, 2026 | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | -1.77% | 2,937,836 |
| Mar 19, 2026 | 4.50 | 4.56 | 4.45 | 4.51 | 4.51 | -0.66% | 1,348,912 |
| Mar 18, 2026 | 4.55 | 4.64 | 4.53 | 4.54 | 4.54 | -0.44% | 1,796,666 |
| Mar 17, 2026 | 4.57 | 4.69 | 4.54 | 4.56 | 4.56 | 0.88% | 1,341,983 |
| Mar 16, 2026 | 4.59 | 4.63 | 4.50 | 4.52 | 4.52 | -1.09% | 1,134,101 |
| Mar 13, 2026 | 4.70 | 4.74 | 4.56 | 4.57 | 4.57 | -1.93% | 951,520 |
| Mar 12, 2026 | 4.70 | 4.77 | 4.64 | 4.66 | 4.66 | -1.69% | 1,068,460 |
| Mar 11, 2026 | 4.70 | 4.80 | 4.66 | 4.74 | 4.74 | 0.64% | 852,548 |
| Mar 10, 2026 | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 1,220,845 |
| Mar 9, 2026 | 4.60 | 4.75 | 4.56 | 4.72 | 4.72 | 1.07% | 1,065,050 |
| Mar 6, 2026 | 4.79 | 4.82 | 4.65 | 4.67 | 4.67 | -3.51% | 1,287,346 |
| Mar 5, 2026 | 4.73 | 4.90 | 4.73 | 4.84 | 4.84 | 1.68% | 1,714,353 |
| Mar 4, 2026 | 4.67 | 4.84 | 4.63 | 4.76 | 4.76 | 2.59% | 2,412,417 |
| 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 |