Skip to main content
BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.690
+0.710 (23.83%)
At close: Dec 20, 2024, 4:00 PM
3.700
+0.010 (0.27%)
After-hours: Dec 20, 2024, 7:59 PM EST

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.003.702.983.693.6923.83%40,421,750
Dec 19, 20243.043.082.962.982.98-1.00%20,999,536
Dec 18, 20243.203.252.983.013.01-5.94%16,757,600
Dec 17, 20243.003.253.003.203.203.56%17,735,200
Dec 16, 20242.803.192.753.093.0914.87%31,028,817
Dec 13, 20242.752.812.662.692.69-2.54%10,349,300
Dec 12, 20242.762.762.682.762.76-0.72%12,117,212
Dec 11, 20242.832.842.732.782.78-1.42%11,868,229
Dec 10, 20242.932.942.782.822.82-4.08%17,612,100
Dec 9, 20242.622.952.622.942.9413.51%39,198,200
Dec 6, 20242.572.612.532.592.590.39%10,533,000
Dec 5, 20242.602.682.542.582.58-18,880,516
Dec 4, 20242.552.662.542.582.581.57%14,105,845
Dec 3, 20242.532.612.512.542.54-0.78%8,679,943
Dec 2, 20242.582.632.522.562.56-0.39%11,494,804
Nov 29, 20242.632.632.542.572.57-1.53%6,991,900
Nov 27, 20242.572.702.572.612.611.56%16,315,644
Nov 26, 20242.552.592.492.572.57-10,826,312
Nov 25, 20242.372.592.362.572.579.36%18,470,300
Nov 22, 20242.322.372.312.352.351.29%6,823,700
Nov 21, 20242.312.352.302.322.320.43%9,412,600
Nov 20, 20242.342.352.292.312.31-1.70%8,370,742
Nov 19, 20242.372.392.332.352.35-1.67%6,086,000
Nov 18, 20242.382.422.342.392.390.42%7,075,608
Nov 15, 20242.402.412.332.382.38-0.83%7,917,205
Nov 14, 20242.442.482.402.402.40-1.64%8,230,843
Nov 13, 20242.432.552.422.442.440.83%14,301,400
Nov 12, 20242.402.512.392.422.42-0.41%10,294,440
Nov 11, 20242.322.512.312.432.434.74%11,283,042
Nov 8, 20242.312.332.262.322.320.43%23,059,426
Nov 7, 20242.302.332.282.312.310.87%7,539,200
Nov 6, 20242.312.322.242.292.29-0.43%8,260,937
Nov 5, 20242.262.312.252.302.302.22%5,142,500
Nov 4, 20242.272.302.242.252.25-0.88%8,156,200
Nov 1, 20242.282.342.252.272.270.44%9,847,509
Oct 31, 20242.342.352.252.262.26-3.42%9,317,600
Oct 30, 20242.402.422.332.342.34-3.31%6,557,029
Oct 29, 20242.412.452.382.422.420.41%6,197,400
Oct 28, 20242.412.472.402.412.410.84%5,943,400
Oct 25, 20242.432.452.372.392.39-1.24%6,853,100
Oct 24, 20242.472.512.412.422.42-2.02%5,535,708
Oct 23, 20242.592.612.452.472.47-5.00%7,990,314
Oct 22, 20242.582.622.572.602.600.78%6,907,001
Oct 21, 20242.542.592.492.582.580.78%5,546,541
Oct 18, 20242.602.652.552.562.56-0.78%8,690,646
Oct 17, 20242.622.662.532.582.58-0.77%9,864,228
Oct 16, 20242.512.682.512.602.604.42%21,215,227
Oct 15, 20242.482.562.462.492.49-10,427,813
Oct 14, 20242.502.532.482.492.49-3,228,327
Oct 11, 20242.412.502.402.492.492.89%7,806,819
Oct 10, 20242.402.442.382.422.420.41%5,575,900
Oct 9, 20242.342.452.342.412.412.99%8,516,122
Oct 8, 20242.352.412.322.342.34-0.43%7,853,646
Oct 7, 20242.362.362.322.352.35-0.42%7,147,300
Oct 4, 20242.362.412.332.362.361.72%8,057,288
Oct 3, 20242.402.402.302.322.32-4.53%8,096,930
Oct 2, 20242.442.512.412.432.43-9,309,602
Oct 1, 20242.602.622.422.432.43-7.25%12,829,700
Sep 30, 20242.472.632.452.622.623.97%15,866,211
Sep 27, 20242.442.542.282.522.52-0.79%26,960,423
Sep 26, 20242.442.562.402.542.546.28%19,345,500
Sep 25, 20242.432.442.362.392.39-2.45%7,000,410
Sep 24, 20242.452.482.402.452.450.41%8,077,910
Sep 23, 20242.402.462.382.442.442.52%6,294,400
Sep 20, 20242.412.432.352.382.38-1.65%18,884,727
Sep 19, 20242.442.462.392.422.421.68%6,435,800
Sep 18, 20242.412.482.362.382.38-1.65%7,949,700
Sep 17, 20242.432.442.382.422.420.83%4,073,700
Sep 16, 20242.472.482.402.402.40-3.23%3,919,200
Sep 13, 20242.482.522.452.482.480.40%5,160,413
Sep 12, 20242.462.522.432.472.470.82%6,734,801
Sep 11, 20242.382.482.362.452.452.94%6,130,900
Sep 10, 20242.352.412.332.382.381.28%4,485,414
Sep 9, 20242.272.362.272.352.354.44%3,301,431
Sep 6, 20242.292.322.222.252.25-2.17%3,989,300
Sep 5, 20242.282.312.252.302.300.88%2,034,000
Sep 4, 20242.252.302.242.282.280.88%2,869,900
Sep 3, 20242.342.342.242.262.26-3.83%3,922,900
Aug 30, 20242.382.392.312.352.35-2,678,700
Aug 29, 20242.342.422.312.352.351.29%4,413,748
Aug 28, 20242.322.332.282.322.32-3,984,726
Aug 27, 20242.362.362.302.322.32-1.69%2,264,900
Aug 26, 20242.432.442.352.362.36-2.48%4,255,239
Aug 23, 20242.372.442.362.422.422.11%4,042,549
Aug 22, 20242.432.442.352.372.37-2.47%3,172,015
Aug 21, 20242.392.492.392.432.432.10%7,947,200
Aug 20, 20242.402.422.382.382.38-0.42%2,603,420
Aug 19, 20242.342.462.332.392.391.70%8,792,528
Aug 16, 20242.322.362.302.352.350.86%2,788,427
Aug 15, 20242.262.362.262.332.334.48%3,136,300
Aug 14, 20242.272.282.222.232.23-1.76%2,485,800
Aug 13, 20242.182.292.172.272.275.09%3,183,200
Aug 12, 20242.172.232.162.162.16-0.46%2,550,103
Aug 9, 20242.182.232.142.172.17-0.46%3,980,700
Aug 8, 20242.142.192.142.182.183.32%3,524,012
Aug 7, 20242.202.232.102.112.11-2.31%4,112,100
Aug 6, 20242.172.222.162.162.16-3,547,524
Aug 5, 20242.012.192.012.162.16-2.70%5,682,100
Aug 2, 20242.252.272.182.222.22-3.48%5,967,700
Aug 1, 20242.422.432.292.302.30-4.96%5,062,403