BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	10,212,093
Jun 4, 2026	13.39	15.17	13.33	14.40	14.40	2.13%	11,727,686
Jun 3, 2026	14.50	14.87	13.52	14.10	14.10	-0.91%	12,754,332
Jun 2, 2026	13.30	14.28	12.83	14.23	14.23	5.88%	9,652,690
Jun 1, 2026	12.82	13.60	12.36	13.44	13.44	8.74%	9,017,227
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%	5,825,164
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