BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.230
-0.090 (-2.71%)
At close: Mar 24, 2026, 4:00 PM EDT
3.260
+0.030 (0.93%)
After-hours: Mar 24, 2026, 7:58 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.71% | 11,262,339 |
| Mar 23, 2026 | 3.24 | 3.37 | 3.24 | 3.32 | 3.32 | 3.11% | 9,004,467 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 27,377,914 |
| Mar 19, 2026 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | - | 9,786,383 |
| Mar 18, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,757,223 |
| Mar 17, 2026 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | 0.91% | 11,357,982 |
| Mar 16, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 8,386,499 |
| Mar 13, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -2.34% | 5,252,675 |
| Mar 12, 2026 | 3.46 | 3.51 | 3.41 | 3.42 | 3.42 | -2.29% | 6,425,030 |
| Mar 11, 2026 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 1.45% | 4,701,287 |
| Mar 10, 2026 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 6,059,381 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 5,759,211 |
| Mar 6, 2026 | 3.50 | 3.53 | 3.42 | 3.44 | 3.44 | -3.10% | 5,562,726 |
| Mar 5, 2026 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 2.01% | 5,540,442 |
| Mar 4, 2026 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | 2.05% | 6,604,158 |
| 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 |