BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
4.420
-0.070 (-1.56%)
Nov 13, 2025, 9:37 AM EST - Market open
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,010,222 |
| 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 |
| Oct 16, 2025 | 4.57 | 4.72 | 4.49 | 4.52 | 4.52 | - | 10,590,285 |
| Oct 15, 2025 | 4.53 | 4.60 | 4.43 | 4.52 | 4.52 | 1.12% | 9,106,451 |
| Oct 14, 2025 | 4.45 | 4.54 | 4.33 | 4.47 | 4.47 | -1.76% | 8,735,271 |
| Oct 13, 2025 | 4.54 | 4.58 | 4.44 | 4.55 | 4.55 | 1.56% | 5,592,658 |
| Oct 10, 2025 | 4.85 | 4.96 | 4.48 | 4.48 | 4.48 | -7.63% | 12,918,801 |
| Oct 9, 2025 | 4.76 | 4.88 | 4.69 | 4.85 | 4.85 | 1.89% | 8,656,690 |
| Oct 8, 2025 | 4.65 | 4.79 | 4.63 | 4.76 | 4.76 | 2.37% | 9,201,979 |
| Oct 7, 2025 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -3.12% | 9,368,803 |
| Oct 6, 2025 | 4.51 | 4.80 | 4.51 | 4.80 | 4.80 | 6.67% | 12,619,168 |
| Oct 3, 2025 | 4.66 | 4.68 | 4.46 | 4.50 | 4.50 | -5.26% | 17,145,999 |
| Oct 2, 2025 | 4.83 | 4.84 | 4.70 | 4.75 | 4.75 | -0.84% | 9,866,029 |
| Oct 1, 2025 | 4.83 | 4.86 | 4.72 | 4.79 | 4.79 | -1.84% | 12,551,188 |
| Sep 30, 2025 | 4.96 | 4.98 | 4.74 | 4.88 | 4.88 | -2.40% | 13,598,079 |
| Sep 29, 2025 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | 0.81% | 20,568,277 |
| 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 |