BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
4.490
-0.030 (-0.66%)
At close: Oct 17, 2025, 4:00 PM EDT
4.480
-0.010 (-0.22%)
After-hours: Oct 17, 2025, 7:57 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.45 | 4.54 | 4.42 | 4.49 | 4.49 | -0.66% | 8,388,105 |
| Oct 16, 2025 | 4.57 | 4.72 | 4.49 | 4.52 | 4.52 | - | 10,590,285 |
| Oct 15, 2025 | 4.53 | 4.60 | 4.43 | 4.52 | 4.52 | 1.12% | 9,106,451 |
| Oct 14, 2025 | 4.45 | 4.54 | 4.33 | 4.47 | 4.47 | -1.76% | 8,735,271 |
| Oct 13, 2025 | 4.54 | 4.58 | 4.44 | 4.55 | 4.55 | 1.56% | 5,592,658 |
| Oct 10, 2025 | 4.85 | 4.96 | 4.48 | 4.48 | 4.48 | -7.63% | 12,918,801 |
| Oct 9, 2025 | 4.76 | 4.88 | 4.69 | 4.85 | 4.85 | 1.89% | 8,656,690 |
| Oct 8, 2025 | 4.65 | 4.79 | 4.63 | 4.76 | 4.76 | 2.37% | 9,201,979 |
| Oct 7, 2025 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -3.12% | 9,368,803 |
| Oct 6, 2025 | 4.51 | 4.80 | 4.51 | 4.80 | 4.80 | 6.67% | 12,619,168 |
| Oct 3, 2025 | 4.66 | 4.68 | 4.46 | 4.50 | 4.50 | -5.26% | 17,145,999 |
| Oct 2, 2025 | 4.83 | 4.84 | 4.70 | 4.75 | 4.75 | -0.84% | 9,866,029 |
| Oct 1, 2025 | 4.83 | 4.86 | 4.72 | 4.79 | 4.79 | -1.84% | 12,551,188 |
| Sep 30, 2025 | 4.96 | 4.98 | 4.74 | 4.88 | 4.88 | -2.40% | 13,598,079 |
| Sep 29, 2025 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | 0.81% | 20,568,277 |
| Sep 26, 2025 | 4.67 | 5.07 | 4.65 | 4.96 | 4.96 | 6.67% | 31,546,062 |
| Sep 25, 2025 | 4.31 | 4.66 | 4.19 | 4.65 | 4.65 | 8.90% | 37,810,216 |
| Sep 24, 2025 | 4.29 | 4.36 | 4.18 | 4.27 | 4.27 | - | 12,349,618 |
| Sep 23, 2025 | 4.45 | 4.46 | 4.20 | 4.27 | 4.27 | -2.95% | 15,230,061 |
| Sep 22, 2025 | 4.20 | 4.43 | 4.17 | 4.40 | 4.40 | 4.51% | 16,027,001 |
| Sep 19, 2025 | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | 0.24% | 11,635,436 |
| Sep 18, 2025 | 4.07 | 4.25 | 4.04 | 4.20 | 4.20 | 4.74% | 13,610,670 |
| Sep 17, 2025 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 0.25% | 8,257,903 |
| Sep 16, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | 0.76% | 5,769,398 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | 1.79% | 8,449,609 |
| Sep 12, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 0.78% | 5,483,627 |
| Sep 11, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.38% | 4,160,639 |
| Sep 10, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | 0.80% | 4,949,930 |
| Sep 9, 2025 | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 5,395,118 |
| Sep 8, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | -0.52% | 4,248,809 |
| Sep 5, 2025 | 3.82 | 3.88 | 3.76 | 3.88 | 3.88 | 2.11% | 10,547,885 |
| Sep 4, 2025 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 4,791,717 |
| Sep 3, 2025 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | -0.26% | 3,821,453 |
| Sep 2, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | -1.31% | 6,788,157 |
| Aug 29, 2025 | 3.83 | 3.95 | 3.79 | 3.83 | 3.83 | - | 11,305,222 |
| Aug 28, 2025 | 3.86 | 3.87 | 3.78 | 3.83 | 3.83 | -0.52% | 5,470,935 |
| Aug 27, 2025 | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | 1.05% | 7,128,947 |
| Aug 26, 2025 | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | 1.60% | 7,172,022 |
| Aug 25, 2025 | 3.76 | 3.77 | 3.70 | 3.75 | 3.75 | -0.27% | 3,036,761 |
| Aug 22, 2025 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | 3.01% | 4,790,890 |
| Aug 21, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | - | 4,005,812 |
| Aug 20, 2025 | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | -0.27% | 8,979,184 |
| Aug 19, 2025 | 3.75 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 6,303,036 |
| Aug 18, 2025 | 3.66 | 3.76 | 3.64 | 3.75 | 3.75 | 2.46% | 6,538,317 |
| Aug 15, 2025 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | -0.81% | 3,760,742 |
| Aug 14, 2025 | 3.76 | 3.77 | 3.64 | 3.69 | 3.69 | -2.12% | 5,584,283 |
| Aug 13, 2025 | 3.67 | 3.78 | 3.64 | 3.77 | 3.77 | 2.72% | 6,367,719 |
| Aug 12, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 2.51% | 5,998,721 |
| Aug 11, 2025 | 3.61 | 3.69 | 3.57 | 3.58 | 3.58 | -0.83% | 5,718,407 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.58 | 3.61 | 3.61 | -1.37% | 5,230,380 |