BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
4.230
-0.090 (-2.08%)
At close: Jun 20, 2025, 4:00 PM
4.230
0.00 (0.00%)
After-hours: Jun 20, 2025, 7:57 PM EDT

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20254.364.394.224.234.23-2.08%17,865,476
Jun 18, 20254.324.424.264.324.320.47%23,730,064
Jun 17, 20254.314.424.264.304.30-0.92%17,707,318
Jun 16, 20254.124.364.114.344.346.37%13,375,870
Jun 13, 20254.104.224.064.084.08-2.63%18,009,128
Jun 12, 20254.144.224.094.194.190.72%6,419,123
Jun 11, 20254.144.244.124.164.160.48%8,799,897
Jun 10, 20254.214.244.114.144.14-1.66%7,626,078
Jun 9, 20254.174.244.104.214.211.94%9,287,475
Jun 6, 20254.094.164.034.134.131.47%12,315,395
Jun 5, 20254.034.214.024.074.071.50%16,946,936
Jun 4, 20253.944.043.944.014.011.01%5,736,023
Jun 3, 20254.024.053.933.973.97-1.73%11,670,325
Jun 2, 20253.934.053.874.044.042.02%12,714,774
May 30, 20253.984.003.893.963.96-0.75%9,432,585
May 29, 20254.144.183.983.993.99-2.44%7,648,856
May 28, 20254.184.193.974.094.09-0.97%14,481,863
May 27, 20253.854.163.834.134.139.84%19,681,404
May 23, 20253.803.883.763.763.76-2.84%13,654,758
May 22, 20253.813.913.733.873.871.31%14,810,754
May 21, 20253.884.033.813.823.82-2.80%15,438,336
May 20, 20253.904.033.893.933.930.51%9,421,905
May 19, 20253.853.933.843.913.91-0.76%4,641,735
May 16, 20253.893.953.853.943.941.29%6,490,288
May 15, 20253.863.913.813.893.890.26%8,067,110
May 14, 20253.953.973.853.883.88-1.02%8,466,583
May 13, 20253.903.973.873.923.921.03%9,879,627
May 12, 20253.953.993.793.883.881.84%14,621,137
May 9, 20253.843.933.743.813.810.26%51,114,412
May 8, 20253.833.953.783.803.803.26%15,400,591
May 7, 20253.603.703.553.683.681.94%11,142,470
May 6, 20253.563.683.503.613.610.56%11,860,402
May 5, 20253.483.663.463.593.592.87%12,673,385
May 2, 20253.413.553.403.493.493.56%16,600,912
May 1, 20253.423.463.363.373.37-0.88%7,303,661
Apr 30, 20253.323.403.273.403.40-11,388,668
Apr 29, 20253.383.423.343.403.40-7,613,369
Apr 28, 20253.403.453.333.403.400.59%9,000,366
Apr 25, 20253.353.423.343.383.38-9,008,991
Apr 24, 20253.323.403.303.383.382.74%10,829,068
Apr 23, 20253.283.423.233.293.293.79%18,397,577
Apr 22, 20253.183.253.153.173.172.59%10,182,876
Apr 21, 20253.133.163.043.093.09-2.52%10,233,116
Apr 17, 20253.183.243.153.173.17-0.94%16,347,530
Apr 16, 20253.183.263.143.203.20-0.93%9,914,190
Apr 15, 20253.223.293.193.233.23-12,825,072
Apr 14, 20253.263.293.133.233.232.22%14,822,459
Apr 11, 20253.143.193.053.163.160.64%15,871,858
Apr 10, 20253.223.253.053.143.14-4.56%18,086,953
Apr 9, 20252.843.332.833.293.2914.63%30,148,990