BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.960
-0.030 (-0.75%)
At close: May 30, 2025, 4:00 PM
3.980
+0.020 (0.51%)
After-hours: May 30, 2025, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 3.95 | 3.99 | 3.79 | 3.88 | 3.88 | 1.84% | 14,621,137 |
| May 9, 2025 | 3.84 | 3.93 | 3.74 | 3.81 | 3.81 | 0.26% | 51,114,412 |
| May 8, 2025 | 3.83 | 3.95 | 3.78 | 3.80 | 3.80 | 3.26% | 15,400,591 |
| May 7, 2025 | 3.60 | 3.70 | 3.55 | 3.68 | 3.68 | 1.94% | 11,142,470 |
| May 6, 2025 | 3.56 | 3.68 | 3.50 | 3.61 | 3.61 | 0.56% | 11,860,402 |
| May 5, 2025 | 3.48 | 3.66 | 3.46 | 3.59 | 3.59 | 2.87% | 12,673,385 |
| May 2, 2025 | 3.41 | 3.55 | 3.40 | 3.49 | 3.49 | 3.56% | 16,600,912 |
| May 1, 2025 | 3.42 | 3.46 | 3.36 | 3.37 | 3.37 | -0.88% | 7,303,661 |
| Apr 30, 2025 | 3.32 | 3.40 | 3.27 | 3.40 | 3.40 | - | 11,388,668 |
| Apr 29, 2025 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | - | 7,613,369 |
| Apr 28, 2025 | 3.40 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 9,000,366 |
| Apr 25, 2025 | 3.35 | 3.42 | 3.34 | 3.38 | 3.38 | - | 9,008,991 |
| Apr 24, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 2.74% | 10,829,068 |
| Apr 23, 2025 | 3.28 | 3.42 | 3.23 | 3.29 | 3.29 | 3.79% | 18,397,577 |
| Apr 22, 2025 | 3.18 | 3.25 | 3.15 | 3.17 | 3.17 | 2.59% | 10,182,876 |
| Apr 21, 2025 | 3.13 | 3.16 | 3.04 | 3.09 | 3.09 | -2.52% | 10,233,116 |
| Apr 17, 2025 | 3.18 | 3.24 | 3.15 | 3.17 | 3.17 | -0.94% | 16,347,530 |
| Apr 16, 2025 | 3.18 | 3.26 | 3.14 | 3.20 | 3.20 | -0.93% | 9,914,190 |
| Apr 15, 2025 | 3.22 | 3.29 | 3.19 | 3.23 | 3.23 | - | 12,825,072 |
| Apr 14, 2025 | 3.26 | 3.29 | 3.13 | 3.23 | 3.23 | 2.22% | 14,822,459 |
| Apr 11, 2025 | 3.14 | 3.19 | 3.05 | 3.16 | 3.16 | 0.64% | 15,871,858 |
| Apr 10, 2025 | 3.22 | 3.25 | 3.05 | 3.14 | 3.14 | -4.56% | 18,086,953 |
| Apr 9, 2025 | 2.84 | 3.33 | 2.83 | 3.29 | 3.29 | 14.63% | 30,148,990 |
| Apr 8, 2025 | 3.09 | 3.10 | 2.81 | 2.87 | 2.87 | -3.04% | 17,820,927 |
| Apr 7, 2025 | 2.82 | 3.20 | 2.81 | 2.96 | 2.96 | -1.66% | 16,344,007 |
| Apr 4, 2025 | 2.99 | 3.05 | 2.80 | 3.01 | 3.01 | -4.14% | 16,215,847 |
| Apr 3, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -7.37% | 18,244,383 |
| Apr 2, 2025 | 3.07 | 3.50 | 2.94 | 3.39 | 3.39 | -9.12% | 33,863,259 |
| Apr 1, 2025 | 3.79 | 3.84 | 3.67 | 3.73 | 3.73 | -1.06% | 17,207,849 |
| Mar 31, 2025 | 3.75 | 3.83 | 3.66 | 3.77 | 3.77 | -3.83% | 19,387,604 |
| Mar 28, 2025 | 3.94 | 4.02 | 3.88 | 3.92 | 3.92 | -1.01% | 13,382,593 |
| Mar 27, 2025 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -4.58% | 13,249,827 |
| Mar 26, 2025 | 4.33 | 4.37 | 4.11 | 4.15 | 4.15 | -4.38% | 13,750,658 |
| Mar 25, 2025 | 4.45 | 4.51 | 4.32 | 4.34 | 4.34 | -2.25% | 9,552,068 |
| Mar 24, 2025 | 4.43 | 4.52 | 4.40 | 4.44 | 4.44 | 2.54% | 10,548,367 |
| Mar 21, 2025 | 4.37 | 4.40 | 4.31 | 4.33 | 4.33 | -2.04% | 15,779,694 |
| Mar 20, 2025 | 4.40 | 4.52 | 4.39 | 4.42 | 4.42 | -1.12% | 10,621,961 |