BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.50	12.62	11.81	12.34	12.34	-1.36%	3,878,496
Sep 28, 2026	11.22	12.72	11.14	12.51	12.51	8.12%	7,095,301
Sep 25, 2026	12.35	12.44	11.38	11.57	11.57	-5.70%	6,927,629
Sep 24, 2026	11.89	12.43	11.22	12.27	12.27	3.63%	6,886,775
Sep 23, 2026	12.07	12.23	11.74	11.84	11.84	-2.31%	4,048,206
Sep 22, 2026	12.87	12.95	11.91	12.12	12.12	1.42%	6,069,613
Sep 21, 2026	11.50	11.96	11.37	11.95	11.95	7.08%	3,744,048
Sep 18, 2026	11.30	11.35	10.94	11.16	11.16	0.36%	6,859,769
Sep 17, 2026	11.00	11.45	10.81	11.12	11.12	3.93%	3,151,482
Sep 16, 2026	10.90	11.04	10.60	10.70	10.70	-1.38%	2,458,881
Sep 15, 2026	10.69	10.98	10.67	10.85	10.85	0.74%	1,809,342
Sep 14, 2026	10.50	10.99	10.40	10.77	10.77	1.51%	1,843,815
Sep 11, 2026	10.55	10.70	10.55	10.61	10.61	1.53%	1,019,920
Sep 10, 2026	10.51	10.71	10.34	10.45	10.45	-2.15%	2,040,991
Sep 9, 2026	10.75	10.87	10.61	10.68	10.68	-1.20%	2,115,309
Sep 8, 2026	10.62	11.03	10.37	10.81	10.81	1.60%	2,765,063
Sep 4, 2026	10.61	10.76	10.58	10.64	10.64	0.28%	1,462,606
Sep 3, 2026	10.66	10.68	10.47	10.61	10.61	0.66%	1,616,838
Sep 2, 2026	10.88	10.92	10.50	10.54	10.54	-3.13%	2,960,601
Sep 1, 2026	11.15	11.24	10.78	10.88	10.88	-3.97%	1,810,561
Aug 31, 2026	11.25	11.56	11.13	11.33	11.33	-0.18%	2,107,619
Aug 28, 2026	11.91	12.23	11.24	11.35	11.35	-5.18%	2,654,320
Aug 27, 2026	11.19	11.98	11.19	11.97	11.97	10.83%	3,449,463
Aug 26, 2026	10.66	10.88	10.63	10.80	10.80	0.09%	1,893,172
Aug 25, 2026	10.82	10.92	10.69	10.79	10.79	1.60%	1,528,877
Aug 24, 2026	10.98	11.00	10.54	10.62	10.62	-4.24%	2,629,275
Aug 21, 2026	11.27	11.38	10.93	11.09	11.09	-1.68%	1,987,833
Aug 20, 2026	11.50	11.54	11.19	11.28	11.28	-2.17%	1,758,085
Aug 19, 2026	11.89	11.97	11.31	11.53	11.53	-3.35%	2,542,571
Aug 18, 2026	11.86	11.99	11.60	11.93	11.93	-1.49%	2,456,413
Aug 17, 2026	12.35	12.45	11.92	12.11	12.11	-1.86%	2,341,458
Aug 14, 2026	12.51	12.56	12.20	12.34	12.34	-1.44%	2,362,608
Aug 13, 2026	12.26	12.65	12.18	12.52	12.52	2.12%	2,365,949
Aug 12, 2026	12.74	12.80	12.23	12.26	12.26	-2.08%	3,207,104
Aug 11, 2026	12.39	12.89	12.33	12.52	12.52	1.46%	2,251,620
Aug 10, 2026	12.45	12.72	12.31	12.34	12.34	-1.52%	2,998,421
Aug 7, 2026	12.48	13.01	12.37	12.53	12.53	1.70%	2,310,532
Aug 6, 2026	11.96	12.62	11.79	12.32	12.32	0.33%	2,344,854
Aug 5, 2026	12.38	12.76	12.24	12.28	12.28	-1.60%	4,401,035
Aug 4, 2026	12.26	12.57	12.17	12.48	12.48	4.61%	2,725,926
Jul 31, 2026	12.19	12.36	11.74	11.93	11.93	0.68%	2,555,073
Jul 30, 2026	11.33	12.03	11.20	11.85	11.85	7.53%	4,304,176
Jul 29, 2026	11.50	11.65	10.94	11.02	11.02	-3.67%	3,413,575
Jul 28, 2026	11.71	11.71	10.88	11.44	11.44	-3.70%	3,693,708
Jul 27, 2026	12.29	12.45	11.61	11.88	11.88	-1.33%	2,862,638
Jul 24, 2026	12.24	12.38	11.82	12.04	12.04	-0.91%	1,725,101
Jul 23, 2026	12.41	12.52	11.79	12.15	12.15	-3.80%	2,906,351
Jul 22, 2026	12.49	12.85	12.28	12.63	12.63	-0.39%	2,827,817
Jul 21, 2026	12.66	12.72	12.38	12.68	12.68	2.26%	3,110,293
Jul 20, 2026	12.51	12.96	12.29	12.40	12.40	-1.59%	2,571,185