BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.410
+0.010 (0.29%)
At close: Mar 3, 2026, 4:00 PM EST
3.408
-0.002 (-0.06%)
After-hours: Mar 3, 2026, 7:37 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.29 | 3.45 | 3.27 | 3.41 | 3.41 | 0.29% | 6,848,257 |
| Mar 2, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 5,820,139 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -3.42% | 5,495,554 |
| Feb 26, 2026 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.63% | 5,194,508 |
| Feb 25, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 3,360,945 |
| Feb 24, 2026 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 6,521,102 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -3.77% | 5,790,774 |
| Feb 20, 2026 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.58% | 5,377,984 |
| Feb 19, 2026 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | - | 4,328,792 |
| Feb 18, 2026 | 3.42 | 3.46 | 3.38 | 3.43 | 3.43 | 0.29% | 3,904,391 |
| Feb 17, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -1.16% | 4,429,694 |
| Feb 13, 2026 | 3.43 | 3.52 | 3.41 | 3.46 | 3.46 | 1.47% | 6,272,745 |
| Feb 12, 2026 | 3.50 | 3.51 | 3.37 | 3.41 | 3.41 | -2.29% | 6,017,028 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.40 | 3.49 | 3.49 | -0.85% | 5,827,982 |
| Feb 10, 2026 | 3.49 | 3.59 | 3.48 | 3.52 | 3.52 | 1.44% | 4,479,216 |
| Feb 9, 2026 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 5,293,093 |
| Feb 6, 2026 | 3.45 | 3.52 | 3.43 | 3.46 | 3.46 | 2.06% | 6,311,375 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.35 | 3.39 | 3.39 | -2.02% | 10,290,971 |
| Feb 4, 2026 | 3.40 | 3.48 | 3.34 | 3.46 | 3.46 | 2.06% | 11,443,668 |
| Feb 3, 2026 | 3.57 | 3.57 | 3.36 | 3.39 | 3.39 | -4.78% | 8,692,464 |
| Feb 2, 2026 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 5,098,974 |
| Jan 30, 2026 | 3.62 | 3.67 | 3.55 | 3.57 | 3.57 | -2.46% | 7,856,931 |
| Jan 29, 2026 | 3.72 | 3.76 | 3.59 | 3.66 | 3.66 | -2.40% | 5,938,642 |
| Jan 28, 2026 | 3.79 | 3.84 | 3.74 | 3.75 | 3.75 | -1.32% | 4,810,965 |
| Jan 27, 2026 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | -0.26% | 7,468,099 |
| Jan 26, 2026 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | -0.26% | 3,625,963 |
| Jan 23, 2026 | 3.81 | 3.91 | 3.80 | 3.82 | 3.82 | - | 5,897,751 |
| Jan 22, 2026 | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | 0.53% | 5,124,115 |
| Jan 21, 2026 | 3.83 | 3.85 | 3.72 | 3.80 | 3.80 | -0.78% | 7,791,956 |
| Jan 20, 2026 | 3.79 | 3.89 | 3.78 | 3.83 | 3.83 | -1.29% | 7,473,659 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 5,220,757 |
| Jan 15, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.29% | 6,185,720 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.81 | 3.87 | 3.87 | -1.53% | 8,470,958 |
| Jan 13, 2026 | 4.00 | 4.08 | 3.90 | 3.93 | 3.93 | -1.75% | 7,771,254 |
| Jan 12, 2026 | 3.83 | 4.03 | 3.79 | 4.00 | 4.00 | 4.17% | 9,621,739 |
| Jan 9, 2026 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 5,896,965 |
| Jan 8, 2026 | 3.88 | 3.89 | 3.79 | 3.86 | 3.86 | -0.77% | 11,024,281 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.82 | 3.89 | 3.89 | -0.77% | 11,974,626 |
| Jan 6, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 6,482,728 |
| Jan 5, 2026 | 3.81 | 3.95 | 3.79 | 3.88 | 3.88 | 2.11% | 10,236,382 |
| Jan 2, 2026 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 5,308,738 |
| Dec 31, 2025 | 3.79 | 3.87 | 3.76 | 3.79 | 3.79 | - | 8,219,247 |
| Dec 30, 2025 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -2.32% | 7,232,271 |
| Dec 29, 2025 | 3.92 | 3.99 | 3.86 | 3.88 | 3.88 | -2.27% | 5,288,960 |
| Dec 26, 2025 | 3.96 | 3.98 | 3.90 | 3.97 | 3.97 | -0.50% | 4,764,480 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | -0.25% | 2,231,526 |
| Dec 23, 2025 | 3.91 | 4.11 | 3.91 | 4.00 | 4.00 | 1.27% | 8,385,128 |
| Dec 22, 2025 | 3.81 | 3.99 | 3.76 | 3.95 | 3.95 | 4.77% | 13,251,371 |
| Dec 19, 2025 | 4.08 | 4.10 | 3.71 | 3.77 | 3.77 | -12.93% | 42,603,042 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.28 | 4.33 | 4.33 | 1.64% | 20,681,454 |