BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
4.520
+0.110 (2.49%)
At close: Mar 7, 2025, 4:00 PM
4.500
-0.020 (-0.45%)
After-hours: Mar 7, 2025, 8:59 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 4.52 | 4.59 | 4.30 | 4.52 | 4.52 | 2.49% | 17,316,438 |
| Mar 6, 2025 | 4.50 | 4.69 | 4.38 | 4.41 | 4.41 | -5.16% | 16,948,529 |
| Mar 5, 2025 | 4.43 | 4.68 | 4.39 | 4.65 | 4.65 | 5.20% | 18,558,361 |
| Mar 4, 2025 | 4.25 | 4.46 | 4.17 | 4.42 | 4.42 | 0.68% | 32,250,720 |
| Mar 3, 2025 | 4.77 | 4.96 | 4.35 | 4.39 | 4.39 | -6.79% | 43,457,161 |
| Feb 28, 2025 | 4.65 | 4.82 | 4.59 | 4.71 | 4.71 | -0.84% | 66,543,317 |
| Feb 27, 2025 | 5.10 | 5.16 | 4.75 | 4.75 | 4.75 | -5.94% | 62,468,372 |
| Feb 26, 2025 | 4.98 | 5.12 | 4.93 | 5.05 | 5.05 | 2.85% | 41,327,816 |
| Feb 25, 2025 | 5.35 | 5.35 | 4.63 | 4.91 | 4.91 | -8.40% | 66,215,997 |
| Feb 24, 2025 | 5.27 | 5.51 | 5.04 | 5.36 | 5.36 | 2.29% | 62,459,771 |
| Feb 21, 2025 | 5.61 | 5.66 | 5.19 | 5.24 | 5.24 | -6.09% | 33,693,953 |
| Feb 20, 2025 | 5.76 | 5.81 | 5.39 | 5.58 | 5.58 | -4.78% | 28,770,543 |
| Feb 19, 2025 | 6.12 | 6.19 | 5.81 | 5.86 | 5.86 | -3.46% | 26,866,841 |
| Feb 18, 2025 | 5.76 | 6.24 | 5.73 | 6.07 | 6.07 | 6.68% | 31,716,474 |
| Feb 14, 2025 | 5.95 | 6.00 | 5.64 | 5.69 | 5.69 | -3.72% | 23,230,480 |
| Feb 13, 2025 | 5.98 | 6.00 | 5.65 | 5.91 | 5.91 | 1.55% | 31,241,510 |
| Feb 12, 2025 | 5.23 | 5.85 | 5.20 | 5.82 | 5.82 | 10.44% | 35,762,989 |
| Feb 11, 2025 | 5.50 | 5.57 | 5.23 | 5.27 | 5.27 | -4.87% | 30,514,207 |
| Feb 10, 2025 | 5.32 | 5.65 | 5.29 | 5.54 | 5.54 | 5.52% | 31,484,342 |
| Feb 7, 2025 | 5.18 | 5.34 | 5.09 | 5.25 | 5.25 | 1.74% | 27,338,066 |
| Feb 6, 2025 | 5.13 | 5.22 | 5.00 | 5.16 | 5.16 | 1.57% | 28,616,000 |
| Feb 5, 2025 | 4.65 | 5.09 | 4.63 | 5.08 | 5.08 | 9.96% | 29,765,041 |
| Feb 4, 2025 | 4.36 | 4.66 | 4.36 | 4.62 | 4.62 | 7.19% | 24,136,218 |
| Feb 3, 2025 | 4.21 | 4.39 | 4.12 | 4.31 | 4.31 | -2.93% | 28,538,627 |
| Jan 31, 2025 | 4.40 | 4.51 | 4.38 | 4.44 | 4.44 | 0.68% | 27,429,103 |
| Jan 30, 2025 | 4.34 | 4.54 | 4.31 | 4.41 | 4.41 | 1.61% | 22,426,007 |
| Jan 29, 2025 | 4.36 | 4.42 | 4.20 | 4.34 | 4.34 | 0.23% | 26,122,279 |
| Jan 28, 2025 | 4.08 | 4.44 | 4.06 | 4.33 | 4.33 | 5.87% | 20,715,826 |
| Jan 27, 2025 | 4.04 | 4.26 | 3.99 | 4.09 | 4.09 | -1.92% | 24,188,366 |
| Jan 24, 2025 | 4.14 | 4.23 | 4.12 | 4.17 | 4.17 | - | 14,845,969 |
| Jan 23, 2025 | 4.07 | 4.17 | 4.04 | 4.17 | 4.17 | 1.96% | 14,723,046 |
| Jan 22, 2025 | 4.07 | 4.15 | 4.05 | 4.09 | 4.09 | 0.49% | 13,712,891 |
| Jan 21, 2025 | 4.01 | 4.18 | 3.98 | 4.07 | 4.07 | 2.01% | 18,772,204 |
| Jan 17, 2025 | 4.25 | 4.26 | 3.96 | 3.99 | 3.99 | -5.23% | 17,295,350 |
| Jan 16, 2025 | 4.14 | 4.28 | 4.08 | 4.21 | 4.21 | 1.69% | 13,479,270 |
| Jan 15, 2025 | 4.07 | 4.23 | 4.03 | 4.14 | 4.14 | 3.50% | 18,585,539 |
| Jan 14, 2025 | 3.98 | 4.12 | 3.96 | 4.00 | 4.00 | 1.52% | 17,719,682 |
| Jan 13, 2025 | 4.02 | 4.04 | 3.86 | 3.94 | 3.94 | -2.96% | 18,792,886 |
| Jan 10, 2025 | 3.99 | 4.12 | 3.93 | 4.06 | 4.06 | 0.25% | 20,872,730 |
| Jan 8, 2025 | 4.00 | 4.10 | 3.88 | 4.05 | 4.05 | -0.25% | 22,042,725 |
| Jan 7, 2025 | 4.11 | 4.35 | 3.97 | 4.06 | 4.06 | -0.73% | 22,805,118 |
| Jan 6, 2025 | 3.85 | 4.12 | 3.81 | 4.09 | 4.09 | 11.14% | 26,335,792 |
| Jan 3, 2025 | 3.87 | 3.90 | 3.62 | 3.68 | 3.68 | -3.66% | 16,815,196 |
| Jan 2, 2025 | 3.82 | 4.10 | 3.78 | 3.82 | 3.82 | 1.06% | 18,937,790 |
| Dec 31, 2024 | 3.85 | 3.88 | 3.73 | 3.78 | 3.78 | -1.31% | 13,940,428 |
| Dec 30, 2024 | 3.84 | 3.89 | 3.75 | 3.83 | 3.83 | -2.05% | 10,281,059 |
| Dec 27, 2024 | 3.95 | 3.97 | 3.80 | 3.91 | 3.91 | -1.01% | 14,281,666 |
| Dec 26, 2024 | 3.95 | 4.06 | 3.91 | 3.95 | 3.95 | -0.25% | 10,324,985 |
| Dec 24, 2024 | 3.79 | 3.99 | 3.72 | 3.96 | 3.96 | 4.49% | 14,643,686 |
| Dec 23, 2024 | 3.67 | 3.80 | 3.61 | 3.79 | 3.79 | 2.71% | 22,913,641 |