BlackBerry Limited (TSX:BB)
Canada · Delayed Price · Currency is CAD 11.07
+0.19 (1.75%)
May 25, 2026, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 11.28 | 11.29 | 11.18 | 11.29 | - | 3.77% | 291,791 |
| 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 |
| 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 |