BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.89	11.97	11.31	11.68	-	-2.10%	1,622,374
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
Jul 17, 2026	12.53	13.00	12.36	12.60	12.60	-1.87%	30,946,791
Jul 16, 2026	14.70	14.70	12.72	12.84	12.84	-14.23%	6,990,464
Jul 15, 2026	15.59	15.75	14.62	14.97	14.97	-3.23%	5,513,686
Jul 14, 2026	15.01	16.04	14.97	15.47	15.47	1.98%	5,229,756
Jul 13, 2026	15.44	15.57	14.60	15.17	15.17	-2.44%	5,170,296
Jul 10, 2026	16.06	16.16	15.39	15.55	15.55	-4.19%	3,904,996
Jul 9, 2026	16.00	16.51	15.76	16.23	16.23	3.05%	5,297,448
Jul 8, 2026	15.44	15.84	15.32	15.75	15.75	0.13%	3,130,786
Jul 7, 2026	15.70	16.31	15.15	15.73	15.73	-2.36%	4,632,425
Jul 6, 2026	16.06	17.17	15.81	16.11	16.11	-1.59%	4,250,019
Jul 3, 2026	16.28	16.60	15.91	16.37	16.37	0.31%	2,310,179
Jul 2, 2026	18.00	18.45	15.88	16.32	16.32	-8.88%	9,787,351
Jun 30, 2026	17.30	18.37	17.20	17.91	17.91	0.96%	6,747,578
Jun 29, 2026	16.16	17.91	16.08	17.74	17.74	9.98%	9,996,194
Jun 26, 2026	14.29	16.18	14.04	16.13	16.13	10.33%	9,812,753
Jun 25, 2026	13.76	15.16	13.52	14.62	14.62	19.25%	11,277,810
Jun 24, 2026	12.75	13.34	12.17	12.26	12.26	-2.23%	6,751,175
Jun 23, 2026	12.02	12.72	12.02	12.54	12.54	0.64%	3,696,870
Jun 22, 2026	11.95	13.00	11.88	12.46	12.46	3.40%	4,833,233
Jun 19, 2026	11.67	12.15	11.67	12.05	12.05	1.95%	6,962,825
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%	4,835,965
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%	6,006,399
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