BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 11.82
-0.66 (-5.29%)
Jun 18, 2026, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.78 | 12.78 | 11.61 | 11.82 | 11.82 | -5.29% | 5,827,017 |
| Jun 17, 2026 | 12.82 | 13.15 | 12.48 | 12.48 | 12.48 | -2.73% | 5,882,228 |
| Jun 16, 2026 | 12.81 | 13.05 | 12.57 | 12.83 | 12.83 | -1.08% | 3,394,608 |
| Jun 15, 2026 | 13.15 | 13.53 | 12.91 | 12.97 | 12.97 | 0.86% | 4,834,265 |
| Jun 12, 2026 | 12.93 | 13.27 | 12.65 | 12.86 | 12.86 | -0.77% | 4,498,059 |
| Jun 11, 2026 | 12.29 | 13.02 | 12.28 | 12.96 | 12.96 | 5.19% | 6,005,299 |
| Jun 10, 2026 | 12.09 | 12.95 | 12.09 | 12.32 | 12.32 | 0.33% | 5,114,680 |
| Jun 9, 2026 | 13.00 | 13.14 | 11.45 | 12.28 | 12.28 | -5.03% | 8,925,179 |
| Jun 8, 2026 | 13.19 | 13.78 | 12.56 | 12.93 | 12.93 | -1.15% | 8,401,869 |
| Jun 5, 2026 | 14.00 | 14.08 | 12.73 | 13.08 | 13.08 | -9.17% | 10,209,493 |
| Jun 4, 2026 | 13.39 | 15.17 | 13.33 | 14.40 | 14.40 | 2.13% | 11,690,986 |
| Jun 3, 2026 | 14.50 | 14.87 | 13.52 | 14.10 | 14.10 | -0.91% | 12,756,332 |
| Jun 2, 2026 | 13.30 | 14.28 | 12.83 | 14.23 | 14.23 | 5.88% | 9,648,990 |
| Jun 1, 2026 | 12.82 | 13.60 | 12.36 | 13.44 | 13.44 | 8.74% | 9,038,727 |
| May 29, 2026 | 12.56 | 12.82 | 12.03 | 12.36 | 12.36 | 2.06% | 9,595,784 |
| May 28, 2026 | 11.86 | 12.47 | 11.56 | 12.11 | 12.11 | 1.00% | 6,250,686 |
| May 27, 2026 | 11.42 | 12.25 | 10.90 | 11.99 | 11.99 | 2.92% | 6,678,627 |
| May 26, 2026 | 11.72 | 11.87 | 11.03 | 11.65 | 11.65 | 5.14% | 7,367,973 |
| May 25, 2026 | 11.28 | 11.49 | 10.63 | 11.08 | 11.08 | 1.84% | 4,383,870 |
| May 22, 2026 | 9.34 | 11.09 | 9.24 | 10.88 | 10.88 | 18.52% | 8,030,437 |
| May 21, 2026 | 8.50 | 9.27 | 8.42 | 9.18 | 9.18 | 7.87% | 5,824,864 |
| May 20, 2026 | 8.62 | 8.77 | 8.38 | 8.51 | 8.51 | -0.23% | 6,170,088 |
| May 19, 2026 | 8.64 | 8.85 | 8.37 | 8.53 | 8.53 | 0.35% | 7,685,853 |
| May 15, 2026 | 8.37 | 8.64 | 8.20 | 8.50 | 8.50 | 0.47% | 2,362,313 |
| May 14, 2026 | 8.38 | 8.76 | 8.33 | 8.46 | 8.46 | 1.20% | 4,760,599 |
| May 13, 2026 | 8.55 | 8.67 | 8.23 | 8.36 | 8.36 | -1.76% | 2,562,856 |
| May 12, 2026 | 8.40 | 8.52 | 8.08 | 8.51 | 8.51 | -0.12% | 2,902,868 |
| May 11, 2026 | 8.79 | 8.90 | 8.37 | 8.52 | 8.52 | -3.18% | 4,042,161 |
| May 8, 2026 | 8.60 | 9.06 | 8.34 | 8.80 | 8.80 | 5.77% | 8,460,292 |
| May 7, 2026 | 8.19 | 8.38 | 7.96 | 8.32 | 8.32 | 1.71% | 4,832,584 |
| May 6, 2026 | 7.58 | 8.26 | 7.33 | 8.18 | 8.18 | 7.07% | 5,068,820 |
| May 5, 2026 | 7.71 | 7.99 | 7.48 | 7.64 | 7.64 | 0.26% | 5,187,757 |
| May 4, 2026 | 8.35 | 8.48 | 7.56 | 7.62 | 7.62 | 3.53% | 9,480,883 |
| 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 |