BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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