BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.885
-0.085 (-2.14%)
Dec 29, 2025, 1:29 PM EST - Market open
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 3.92 | 3.99 | 3.89 | 3.90 | - | -1.89% | 2,621,383 |
| Dec 26, 2025 | 3.96 | 3.98 | 3.90 | 3.97 | 3.97 | -0.50% | 4,764,480 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | -0.25% | 2,231,526 |
| Dec 23, 2025 | 3.91 | 4.11 | 3.91 | 4.00 | 4.00 | 1.27% | 8,385,128 |
| Dec 22, 2025 | 3.81 | 3.99 | 3.76 | 3.95 | 3.95 | 4.77% | 13,251,371 |
| Dec 19, 2025 | 4.08 | 4.10 | 3.71 | 3.77 | 3.77 | -12.93% | 42,603,042 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.28 | 4.33 | 4.33 | 1.64% | 20,681,454 |
| Dec 17, 2025 | 4.40 | 4.44 | 4.20 | 4.26 | 4.26 | -2.96% | 14,692,894 |
| Dec 16, 2025 | 4.23 | 4.44 | 4.23 | 4.39 | 4.39 | 3.29% | 9,717,911 |
| Dec 15, 2025 | 4.31 | 4.45 | 4.25 | 4.25 | 4.25 | -0.70% | 9,832,647 |
| Dec 12, 2025 | 4.35 | 4.36 | 4.20 | 4.28 | 4.28 | -1.61% | 5,618,361 |
| Dec 11, 2025 | 4.37 | 4.42 | 4.29 | 4.35 | 4.35 | -0.68% | 3,818,232 |
| Dec 10, 2025 | 4.41 | 4.44 | 4.34 | 4.38 | 4.38 | -0.68% | 4,136,016 |
| Dec 9, 2025 | 4.38 | 4.44 | 4.36 | 4.41 | 4.41 | - | 6,338,321 |
| Dec 8, 2025 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 2.08% | 4,295,488 |
| Dec 5, 2025 | 4.26 | 4.36 | 4.23 | 4.32 | 4.32 | 1.65% | 5,118,581 |
| Dec 4, 2025 | 4.16 | 4.26 | 4.12 | 4.25 | 4.25 | 1.67% | 5,835,132 |
| Dec 3, 2025 | 4.04 | 4.18 | 4.02 | 4.18 | 4.18 | 2.96% | 3,984,717 |
| Dec 2, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 2.01% | 4,806,225 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.94 | 3.98 | 3.98 | -2.45% | 6,929,057 |
| Nov 28, 2025 | 4.09 | 4.12 | 4.06 | 4.08 | 4.08 | 0.25% | 3,334,167 |
| Nov 26, 2025 | 4.00 | 4.12 | 4.00 | 4.07 | 4.07 | 1.75% | 8,354,290 |
| Nov 25, 2025 | 4.07 | 4.09 | 3.98 | 4.00 | 4.00 | -3.61% | 9,701,527 |
| Nov 24, 2025 | 4.21 | 4.29 | 4.14 | 4.15 | 4.15 | -0.48% | 10,178,874 |
| Nov 21, 2025 | 4.12 | 4.21 | 4.05 | 4.17 | 4.17 | 0.97% | 8,654,709 |
| Nov 20, 2025 | 4.31 | 4.35 | 4.13 | 4.13 | 4.13 | -2.13% | 8,352,168 |
| Nov 19, 2025 | 4.30 | 4.33 | 4.19 | 4.22 | 4.22 | -1.86% | 6,360,331 |
| Nov 18, 2025 | 4.10 | 4.35 | 4.10 | 4.30 | 4.30 | 3.37% | 8,462,044 |
| Nov 17, 2025 | 4.30 | 4.33 | 4.14 | 4.16 | 4.16 | -3.48% | 7,002,152 |
| Nov 14, 2025 | 4.22 | 4.31 | 4.19 | 4.31 | 4.31 | -0.92% | 14,136,389 |
| Nov 13, 2025 | 4.46 | 4.46 | 4.28 | 4.35 | 4.35 | -3.12% | 8,472,809 |
| Nov 12, 2025 | 4.54 | 4.56 | 4.46 | 4.49 | 4.49 | -1.54% | 7,384,724 |
| Nov 11, 2025 | 4.61 | 4.62 | 4.53 | 4.56 | 4.56 | -1.51% | 5,333,225 |
| Nov 10, 2025 | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | 1.54% | 6,062,956 |
| Nov 7, 2025 | 4.54 | 4.60 | 4.44 | 4.56 | 4.56 | -1.30% | 10,557,206 |
| Nov 6, 2025 | 4.76 | 4.78 | 4.57 | 4.62 | 4.62 | -2.74% | 6,827,407 |
| Nov 5, 2025 | 4.60 | 4.77 | 4.54 | 4.75 | 4.75 | 1.71% | 9,036,353 |
| Nov 4, 2025 | 4.66 | 4.79 | 4.57 | 4.67 | 4.67 | -2.71% | 12,150,299 |
| Nov 3, 2025 | 4.88 | 4.93 | 4.71 | 4.80 | 4.80 | -1.64% | 10,498,690 |
| Oct 31, 2025 | 4.79 | 4.91 | 4.77 | 4.88 | 4.88 | 2.31% | 8,020,366 |
| Oct 30, 2025 | 4.78 | 4.94 | 4.76 | 4.77 | 4.77 | -1.24% | 7,915,864 |
| Oct 29, 2025 | 4.86 | 4.91 | 4.74 | 4.83 | 4.83 | -0.21% | 10,364,906 |
| Oct 28, 2025 | 4.83 | 4.91 | 4.72 | 4.84 | 4.84 | 0.83% | 12,703,950 |
| Oct 27, 2025 | 4.83 | 4.85 | 4.72 | 4.80 | 4.80 | 0.42% | 7,342,293 |
| Oct 24, 2025 | 4.63 | 4.86 | 4.61 | 4.78 | 4.78 | 3.69% | 8,799,218 |
| Oct 23, 2025 | 4.53 | 4.65 | 4.51 | 4.61 | 4.61 | 2.22% | 5,759,389 |
| Oct 22, 2025 | 4.62 | 5.09 | 4.45 | 4.51 | 4.51 | -2.80% | 23,864,353 |
| Oct 21, 2025 | 4.56 | 4.67 | 4.51 | 4.64 | 4.64 | 1.31% | 8,805,976 |
| Oct 20, 2025 | 4.53 | 4.64 | 4.49 | 4.58 | 4.58 | 2.00% | 6,833,717 |
| Oct 17, 2025 | 4.45 | 4.54 | 4.42 | 4.49 | 4.49 | -0.66% | 8,388,105 |