BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
4.960
+0.310 (6.67%)
At close: Sep 26, 2025, 4:00 PM EDT
4.970
+0.010 (0.20%)
After-hours: Sep 26, 2025, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.67 | 5.07 | 4.65 | 4.96 | 4.96 | 6.67% | 31,546,062 |
| Sep 25, 2025 | 4.31 | 4.66 | 4.19 | 4.65 | 4.65 | 8.90% | 37,810,216 |
| Sep 24, 2025 | 4.29 | 4.36 | 4.18 | 4.27 | 4.27 | - | 12,349,618 |
| Sep 23, 2025 | 4.45 | 4.46 | 4.20 | 4.27 | 4.27 | -2.95% | 15,230,061 |
| Sep 22, 2025 | 4.20 | 4.43 | 4.17 | 4.40 | 4.40 | 4.51% | 16,027,001 |
| Sep 19, 2025 | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | 0.24% | 11,635,436 |
| Sep 18, 2025 | 4.07 | 4.25 | 4.04 | 4.20 | 4.20 | 4.74% | 13,610,670 |
| Sep 17, 2025 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 0.25% | 8,257,903 |
| Sep 16, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | 0.76% | 5,769,398 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | 1.79% | 8,449,609 |
| Sep 12, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 0.78% | 5,483,627 |
| Sep 11, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.38% | 4,160,639 |
| Sep 10, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | 0.80% | 4,949,930 |
| Sep 9, 2025 | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 5,395,118 |
| Sep 8, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | -0.52% | 4,248,809 |
| Sep 5, 2025 | 3.82 | 3.88 | 3.76 | 3.88 | 3.88 | 2.11% | 10,547,885 |
| Sep 4, 2025 | 3.75 | 3.80 | 3.70 | 3.80 | 3.80 | 0.80% | 4,791,717 |
| Sep 3, 2025 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | -0.26% | 3,821,453 |
| Sep 2, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | -1.31% | 6,788,157 |
| Aug 29, 2025 | 3.83 | 3.95 | 3.79 | 3.83 | 3.83 | - | 11,305,222 |
| Aug 28, 2025 | 3.86 | 3.87 | 3.78 | 3.83 | 3.83 | -0.52% | 5,470,935 |
| Aug 27, 2025 | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | 1.05% | 7,128,947 |
| Aug 26, 2025 | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | 1.60% | 7,172,022 |
| Aug 25, 2025 | 3.76 | 3.77 | 3.70 | 3.75 | 3.75 | -0.27% | 3,036,761 |
| Aug 22, 2025 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | 3.01% | 4,790,890 |
| Aug 21, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | - | 4,005,812 |
| Aug 20, 2025 | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | -0.27% | 8,979,184 |
| Aug 19, 2025 | 3.75 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 6,303,036 |
| Aug 18, 2025 | 3.66 | 3.76 | 3.64 | 3.75 | 3.75 | 2.46% | 6,538,317 |
| Aug 15, 2025 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | -0.81% | 3,760,742 |
| Aug 14, 2025 | 3.76 | 3.77 | 3.64 | 3.69 | 3.69 | -2.12% | 5,584,283 |
| Aug 13, 2025 | 3.67 | 3.78 | 3.64 | 3.77 | 3.77 | 2.72% | 6,367,719 |
| Aug 12, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 2.51% | 5,998,721 |
| Aug 11, 2025 | 3.61 | 3.69 | 3.57 | 3.58 | 3.58 | -0.83% | 5,718,407 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.58 | 3.61 | 3.61 | -1.37% | 5,230,380 |
| Aug 7, 2025 | 3.71 | 3.72 | 3.57 | 3.66 | 3.66 | -1.35% | 9,916,106 |
| Aug 6, 2025 | 3.74 | 3.78 | 3.66 | 3.71 | 3.71 | -0.80% | 10,912,334 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.67 | 3.74 | 3.74 | -0.80% | 10,660,284 |
| Aug 4, 2025 | 3.65 | 3.83 | 3.65 | 3.77 | 3.77 | 4.43% | 12,862,819 |
| Aug 1, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | 3.61 | -2.17% | 8,738,399 |
| Jul 31, 2025 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.34% | 6,930,465 |
| Jul 30, 2025 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | -0.27% | 7,044,802 |
| Jul 29, 2025 | 3.85 | 3.88 | 3.72 | 3.75 | 3.75 | -2.09% | 8,490,751 |
| Jul 28, 2025 | 3.91 | 3.93 | 3.83 | 3.83 | 3.83 | -2.05% | 4,968,585 |
| Jul 25, 2025 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | -1.26% | 5,181,214 |
| Jul 24, 2025 | 4.10 | 4.11 | 3.95 | 3.96 | 3.96 | -3.41% | 10,334,103 |
| Jul 23, 2025 | 4.02 | 4.14 | 3.96 | 4.10 | 4.10 | 3.54% | 16,637,462 |
| Jul 22, 2025 | 3.88 | 4.01 | 3.83 | 3.96 | 3.96 | 2.06% | 11,054,474 |
| Jul 21, 2025 | 3.92 | 3.99 | 3.88 | 3.88 | 3.88 | -0.77% | 7,389,511 |
| Jul 18, 2025 | 4.02 | 4.03 | 3.89 | 3.91 | 3.91 | -2.49% | 5,943,291 |