Skip to main content
BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
2.490
0.00 (0.00%)
At close: Oct 15, 2024, 4:00 PM
2.500
+0.010 (0.40%)
After-hours: Oct 15, 2024, 7:59 PM EDT

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20242.482.562.462.492.49-10,369,133
Oct 14, 20242.502.532.482.492.49-3,228,327
Oct 11, 20242.412.502.412.492.492.89%7,806,819
Oct 10, 20242.402.442.382.422.420.41%5,575,898
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%7,147,264
Oct 4, 20242.362.412.332.362.361.72%8,057,288
Oct 3, 20242.402.412.302.322.32-4.53%8,096,930
Oct 2, 20242.442.512.412.432.43-9,309,602
Oct 1, 20242.602.622.422.432.43-7.25%12,829,651
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%19,345,472
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%6,294,353
Sep 20, 20242.412.432.352.382.38-1.65%18,884,727
Sep 19, 20242.442.462.392.422.421.68%6,435,750
Sep 18, 20242.412.482.362.382.38-1.65%7,949,663
Sep 17, 20242.432.442.382.422.420.83%4,073,673
Sep 16, 20242.472.482.402.402.40-3.23%3,919,190
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%6,130,872
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%3,989,295
Sep 5, 20242.282.312.252.302.300.88%2,033,972
Sep 4, 20242.252.302.242.282.280.88%2,812,423
Sep 3, 20242.342.342.242.262.26-3.83%3,922,864
Aug 30, 20242.382.392.312.352.35-2,678,673
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%2,264,882
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%7,947,179
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%3,136,263
Aug 14, 20242.272.282.222.232.23-1.76%2,485,787
Aug 13, 20242.182.292.182.272.275.09%3,183,164
Aug 12, 20242.172.232.162.162.16-0.46%2,550,103
Aug 9, 20242.182.232.142.172.17-0.46%3,980,651
Aug 8, 20242.142.192.142.182.183.32%3,524,012
Aug 7, 20242.202.232.102.112.11-2.31%4,112,060
Aug 6, 20242.172.222.162.162.16-3,547,524
Aug 5, 20242.012.192.012.162.16-2.70%5,682,094
Aug 2, 20242.252.272.182.222.22-3.48%5,967,677
Aug 1, 20242.422.432.292.302.30-4.96%5,062,403
Jul 31, 20242.412.482.392.422.420.83%5,287,429
Jul 30, 20242.422.452.372.402.40-0.41%4,895,501
Jul 29, 20242.482.512.412.412.41-2.82%3,571,799
Jul 26, 20242.432.482.412.482.482.90%3,066,294
Jul 25, 20242.392.482.382.412.410.42%3,972,921
Jul 24, 20242.452.502.372.402.40-2.83%7,350,167
Jul 23, 20242.432.512.422.472.472.07%5,497,095
Jul 22, 20242.442.472.392.422.42-5,257,503
Jul 19, 20242.422.482.382.422.420.41%5,880,065
Jul 18, 20242.502.522.372.412.41-3.21%6,783,857
Jul 17, 20242.542.542.462.492.49-2.73%5,153,515
Jul 16, 20242.532.582.472.562.561.99%6,670,761
Jul 15, 20242.492.612.462.512.510.40%10,720,022
Jul 12, 20242.492.532.462.502.500.81%8,502,260
Jul 11, 20242.442.512.432.482.482.48%7,158,522
Jul 10, 20242.412.432.392.422.42-3,512,652
Jul 9, 20242.432.452.392.422.42-0.41%3,707,817
Jul 8, 20242.512.522.392.432.43-2.80%7,176,421
Jul 5, 20242.512.592.492.502.500.40%7,414,671
Jul 3, 20242.442.532.432.492.491.63%3,293,792
Jul 2, 20242.412.482.382.452.451.24%5,624,331
Jul 1, 20242.472.502.382.422.42-2.42%5,424,963
Jun 28, 20242.432.542.412.482.481.22%9,815,661
Jun 27, 20242.302.582.282.452.4510.86%34,439,572
Jun 26, 20242.252.252.202.212.21-1.34%12,676,844
Jun 25, 20242.252.292.232.242.24-0.88%6,610,400
Jun 24, 20242.332.362.222.262.26-1.74%10,423,000
Jun 21, 20242.342.382.282.302.30-0.86%61,713,926
Jun 20, 20242.302.372.262.322.321.31%11,824,100
Jun 18, 20242.322.352.232.292.29-0.43%12,528,780
Jun 17, 20242.342.372.252.302.30-1.71%19,255,046
Jun 14, 20242.512.532.302.342.34-7.14%27,284,485
Jun 13, 20242.772.782.512.522.52-9.03%14,143,167
Jun 12, 20242.762.872.762.772.770.36%7,959,243
Jun 11, 20242.692.762.662.762.761.10%4,811,362
Jun 10, 20242.662.742.652.732.731.87%5,743,910
Jun 7, 20242.762.852.662.682.68-4.63%15,260,867
Jun 6, 20242.782.932.762.812.810.72%16,065,502
Jun 5, 20242.732.822.722.792.792.95%5,502,690
Jun 4, 20242.762.782.702.712.71-2.87%5,954,183
Jun 3, 20242.922.952.762.792.79-11,345,396
May 31, 20242.802.832.742.792.79-3,995,873
May 30, 20242.782.812.742.792.791.45%3,745,739
May 29, 20242.802.862.742.752.75-3.51%7,539,536
May 28, 20242.932.942.822.852.85-1.04%8,518,302
May 24, 20242.862.922.852.882.881.41%4,188,530
May 23, 20242.993.012.832.842.84-4.70%8,203,595