BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	3.00	3.70	2.98	3.69	3.69	23.83%	40,798,508
Dec 19, 2024	3.04	3.08	2.96	2.98	2.98	-1.00%	20,999,536
Dec 18, 2024	3.20	3.25	2.98	3.01	3.01	-5.94%	16,757,574
Dec 17, 2024	3.00	3.25	3.00	3.20	3.20	3.56%	17,735,187
Dec 16, 2024	2.80	3.19	2.75	3.09	3.09	14.87%	31,028,817
Dec 13, 2024	2.75	2.81	2.66	2.69	2.69	-2.54%	10,349,275
Dec 12, 2024	2.76	2.76	2.68	2.76	2.76	-0.72%	12,117,212
Dec 11, 2024	2.83	2.84	2.73	2.78	2.78	-1.42%	11,868,229
Dec 10, 2024	2.93	2.94	2.78	2.82	2.82	-4.08%	17,612,082
Dec 9, 2024	2.62	2.95	2.62	2.94	2.94	13.51%	39,198,154
Dec 6, 2024	2.57	2.61	2.53	2.59	2.59	0.39%	10,532,989
Dec 5, 2024	2.60	2.68	2.54	2.58	2.58	-	18,880,516
Dec 4, 2024	2.55	2.66	2.54	2.58	2.58	1.57%	14,105,845
Dec 3, 2024	2.53	2.61	2.51	2.54	2.54	-0.78%	8,679,943
Dec 2, 2024	2.58	2.63	2.52	2.56	2.56	-0.39%	11,494,804
Nov 29, 2024	2.63	2.63	2.54	2.57	2.57	-1.53%	6,991,880
Nov 27, 2024	2.57	2.70	2.57	2.61	2.61	1.56%	16,315,644
Nov 26, 2024	2.55	2.59	2.49	2.57	2.57	-	10,826,312
Nov 25, 2024	2.37	2.59	2.36	2.57	2.57	9.36%	18,470,252
Nov 22, 2024	2.32	2.37	2.31	2.35	2.35	1.29%	6,823,659
Nov 21, 2024	2.31	2.35	2.30	2.32	2.32	0.43%	9,412,584
Nov 20, 2024	2.34	2.35	2.29	2.31	2.31	-1.70%	8,370,742
Nov 19, 2024	2.37	2.39	2.33	2.35	2.35	-1.67%	6,086,000
Nov 18, 2024	2.38	2.42	2.34	2.39	2.39	0.42%	7,075,608
Nov 15, 2024	2.40	2.41	2.33	2.38	2.38	-0.83%	7,917,205
Nov 14, 2024	2.44	2.48	2.40	2.40	2.40	-1.64%	8,230,843
Nov 13, 2024	2.43	2.55	2.42	2.44	2.44	0.83%	14,301,367
Nov 12, 2024	2.40	2.51	2.39	2.42	2.42	-0.41%	10,294,440
Nov 11, 2024	2.32	2.51	2.31	2.43	2.43	4.74%	11,283,042
Nov 8, 2024	2.31	2.33	2.26	2.32	2.32	0.43%	23,059,426
Nov 7, 2024	2.30	2.33	2.28	2.31	2.31	0.87%	7,539,176
Nov 6, 2024	2.31	2.32	2.24	2.29	2.29	-0.43%	8,260,937
Nov 5, 2024	2.26	2.31	2.25	2.30	2.30	2.22%	5,142,454
Nov 4, 2024	2.27	2.30	2.24	2.25	2.25	-0.88%	8,156,173
Nov 1, 2024	2.28	2.34	2.25	2.27	2.27	0.44%	9,847,509
Oct 31, 2024	2.34	2.35	2.25	2.26	2.26	-3.42%	9,317,554
Oct 30, 2024	2.40	2.42	2.33	2.34	2.34	-3.31%	6,557,029
Oct 29, 2024	2.41	2.45	2.38	2.42	2.42	0.41%	6,197,365
Oct 28, 2024	2.41	2.47	2.40	2.41	2.41	0.84%	5,943,376
Oct 25, 2024	2.43	2.45	2.37	2.39	2.39	-1.24%	6,853,064
Oct 24, 2024	2.47	2.51	2.41	2.42	2.42	-2.02%	5,535,708
Oct 23, 2024	2.59	2.61	2.45	2.47	2.47	-5.00%	7,990,314
Oct 22, 2024	2.58	2.62	2.57	2.60	2.60	0.78%	6,907,001
Oct 21, 2024	2.54	2.59	2.49	2.58	2.58	0.78%	5,546,541
Oct 18, 2024	2.60	2.65	2.55	2.56	2.56	-0.78%	8,690,646
Oct 17, 2024	2.62	2.66	2.53	2.58	2.58	-0.77%	9,864,228
Oct 16, 2024	2.51	2.68	2.51	2.60	2.60	4.42%	21,215,227
Oct 15, 2024	2.48	2.56	2.46	2.49	2.49	-	10,427,813
Oct 14, 2024	2.50	2.53	2.48	2.49	2.49	-	3,228,327
Oct 11, 2024	2.41	2.50	2.41	2.49	2.49	2.89%	7,806,819
Oct 10, 2024	2.40	2.44	2.38	2.42	2.42	0.41%	5,575,898
Oct 9, 2024	2.34	2.45	2.34	2.41	2.41	2.99%	8,516,122
Oct 8, 2024	2.35	2.41	2.32	2.34	2.34	-0.43%	7,853,646
Oct 7, 2024	2.36	2.36	2.32	2.35	2.35	-0.42%	7,147,264
Oct 4, 2024	2.36	2.41	2.33	2.36	2.36	1.72%	8,057,288
Oct 3, 2024	2.40	2.41	2.30	2.32	2.32	-4.53%	8,096,930
Oct 2, 2024	2.44	2.51	2.41	2.43	2.43	-	9,309,602
Oct 1, 2024	2.60	2.62	2.42	2.43	2.43	-7.25%	12,829,651
Sep 30, 2024	2.47	2.63	2.45	2.62	2.62	3.97%	15,866,211
Sep 27, 2024	2.44	2.54	2.28	2.52	2.52	-0.79%	26,960,423
Sep 26, 2024	2.44	2.56	2.40	2.54	2.54	6.28%	19,345,472
Sep 25, 2024	2.43	2.44	2.36	2.39	2.39	-2.45%	7,000,410
Sep 24, 2024	2.45	2.48	2.40	2.45	2.45	0.41%	8,077,910
Sep 23, 2024	2.40	2.46	2.38	2.44	2.44	2.52%	6,294,353
Sep 20, 2024	2.41	2.43	2.35	2.38	2.38	-1.65%	18,884,727
Sep 19, 2024	2.44	2.46	2.39	2.42	2.42	1.68%	6,435,750
Sep 18, 2024	2.41	2.48	2.36	2.38	2.38	-1.65%	7,949,663
Sep 17, 2024	2.43	2.44	2.38	2.42	2.42	0.83%	4,073,673
Sep 16, 2024	2.47	2.48	2.40	2.40	2.40	-3.23%	3,919,190
Sep 13, 2024	2.48	2.52	2.45	2.48	2.48	0.40%	5,160,413
Sep 12, 2024	2.46	2.52	2.43	2.47	2.47	0.82%	6,734,801
Sep 11, 2024	2.38	2.48	2.36	2.45	2.45	2.94%	6,130,872
Sep 10, 2024	2.35	2.41	2.33	2.38	2.38	1.28%	4,485,414
Sep 9, 2024	2.27	2.36	2.27	2.35	2.35	4.44%	3,301,431