BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	10.75	10.86	10.65	10.77	-	-0.37%	302,195
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
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