BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.960
-0.140 (-3.41%)
At close: Jul 24, 2025, 4:00 PM
3.980
+0.020 (0.51%)
After-hours: Jul 24, 2025, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.10 | 4.11 | 3.95 | 3.96 | 3.96 | -3.41% | 10,334,103 |
| Jul 23, 2025 | 4.02 | 4.14 | 3.96 | 4.10 | 4.10 | 3.54% | 16,637,462 |
| Jul 22, 2025 | 3.88 | 4.01 | 3.83 | 3.96 | 3.96 | 2.06% | 11,054,474 |
| Jul 21, 2025 | 3.92 | 3.99 | 3.88 | 3.88 | 3.88 | -0.77% | 7,389,511 |
| Jul 18, 2025 | 4.02 | 4.03 | 3.89 | 3.91 | 3.91 | -2.49% | 5,943,291 |
| Jul 17, 2025 | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.74% | 6,150,969 |
| Jul 16, 2025 | 4.08 | 4.12 | 3.98 | 4.04 | 4.04 | -0.74% | 7,261,912 |
| Jul 15, 2025 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 0.99% | 9,599,850 |
| Jul 14, 2025 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | - | 10,184,988 |
| Jul 11, 2025 | 4.07 | 4.13 | 4.02 | 4.03 | 4.03 | -1.95% | 10,289,845 |
| Jul 10, 2025 | 4.13 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 13,430,329 |
| Jul 9, 2025 | 4.25 | 4.27 | 4.13 | 4.13 | 4.13 | -1.90% | 9,082,280 |
| Jul 8, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -2.32% | 8,825,750 |
| Jul 7, 2025 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | -0.92% | 12,500,930 |
| Jul 3, 2025 | 4.25 | 4.42 | 4.24 | 4.35 | 4.35 | 2.84% | 12,837,670 |
| Jul 2, 2025 | 4.40 | 4.54 | 4.14 | 4.23 | 4.23 | -2.53% | 18,351,695 |
| Jul 1, 2025 | 4.58 | 4.58 | 4.30 | 4.34 | 4.34 | -5.24% | 17,674,114 |
| Jun 30, 2025 | 4.61 | 4.70 | 4.49 | 4.58 | 4.58 | 0.88% | 31,194,773 |
| Jun 27, 2025 | 4.72 | 4.73 | 4.45 | 4.54 | 4.54 | -3.81% | 29,730,848 |
| Jun 26, 2025 | 4.86 | 4.90 | 4.60 | 4.72 | 4.72 | -3.08% | 37,591,685 |
| Jun 25, 2025 | 4.81 | 5.32 | 4.81 | 4.87 | 4.87 | 12.47% | 64,700,199 |
| Jun 24, 2025 | 4.38 | 4.44 | 4.29 | 4.33 | 4.33 | 0.23% | 18,026,633 |
| Jun 23, 2025 | 4.19 | 4.34 | 4.13 | 4.32 | 4.32 | 2.13% | 14,890,623 |
| Jun 20, 2025 | 4.36 | 4.39 | 4.22 | 4.23 | 4.23 | -2.08% | 18,447,374 |
| Jun 18, 2025 | 4.32 | 4.42 | 4.26 | 4.32 | 4.32 | 0.47% | 23,730,064 |
| Jun 17, 2025 | 4.31 | 4.42 | 4.26 | 4.30 | 4.30 | -0.92% | 17,707,318 |
| Jun 16, 2025 | 4.12 | 4.36 | 4.11 | 4.34 | 4.34 | 6.37% | 13,375,870 |
| Jun 13, 2025 | 4.10 | 4.22 | 4.06 | 4.08 | 4.08 | -2.63% | 18,009,128 |
| Jun 12, 2025 | 4.14 | 4.22 | 4.09 | 4.19 | 4.19 | 0.72% | 6,419,123 |
| Jun 11, 2025 | 4.14 | 4.24 | 4.12 | 4.16 | 4.16 | 0.48% | 8,799,897 |
| Jun 10, 2025 | 4.21 | 4.24 | 4.11 | 4.14 | 4.14 | -1.66% | 7,626,078 |
| Jun 9, 2025 | 4.17 | 4.24 | 4.10 | 4.21 | 4.21 | 1.94% | 9,287,475 |
| Jun 6, 2025 | 4.09 | 4.16 | 4.03 | 4.13 | 4.13 | 1.47% | 12,315,395 |
| Jun 5, 2025 | 4.03 | 4.21 | 4.02 | 4.07 | 4.07 | 1.50% | 16,946,936 |
| Jun 4, 2025 | 3.94 | 4.04 | 3.94 | 4.01 | 4.01 | 1.01% | 5,736,023 |
| Jun 3, 2025 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | -1.73% | 11,670,325 |
| Jun 2, 2025 | 3.93 | 4.05 | 3.87 | 4.04 | 4.04 | 2.02% | 12,714,774 |
| May 30, 2025 | 3.98 | 4.00 | 3.89 | 3.96 | 3.96 | -0.75% | 9,432,585 |
| May 29, 2025 | 4.14 | 4.18 | 3.98 | 3.99 | 3.99 | -2.44% | 7,648,856 |
| May 28, 2025 | 4.18 | 4.19 | 3.97 | 4.09 | 4.09 | -0.97% | 14,481,863 |
| May 27, 2025 | 3.85 | 4.16 | 3.83 | 4.13 | 4.13 | 9.84% | 19,681,404 |
| May 23, 2025 | 3.80 | 3.88 | 3.76 | 3.76 | 3.76 | -2.84% | 13,654,758 |
| May 22, 2025 | 3.81 | 3.91 | 3.73 | 3.87 | 3.87 | 1.31% | 14,810,754 |
| May 21, 2025 | 3.88 | 4.03 | 3.81 | 3.82 | 3.82 | -2.80% | 15,438,336 |
| May 20, 2025 | 3.90 | 4.03 | 3.89 | 3.93 | 3.93 | 0.51% | 9,421,905 |
| May 19, 2025 | 3.85 | 3.93 | 3.84 | 3.91 | 3.91 | -0.76% | 4,641,735 |
| May 16, 2025 | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | 1.29% | 6,490,288 |
| May 15, 2025 | 3.86 | 3.91 | 3.81 | 3.89 | 3.89 | 0.26% | 8,067,110 |
| May 14, 2025 | 3.95 | 3.97 | 3.85 | 3.88 | 3.88 | -1.02% | 8,466,583 |
| May 13, 2025 | 3.90 | 3.97 | 3.87 | 3.92 | 3.92 | 1.03% | 9,879,627 |