BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.880
+0.080 (2.11%)
At close: Sep 5, 2025, 4:00 PM
3.870
-0.010 (-0.26%)
After-hours: Sep 5, 2025, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.74% | 6,150,969 |
| Jul 16, 2025 | 4.08 | 4.12 | 3.98 | 4.04 | 4.04 | -0.74% | 7,261,912 |
| Jul 15, 2025 | 4.05 | 4.13 | 4.00 | 4.07 | 4.07 | 0.99% | 9,599,850 |
| Jul 14, 2025 | 4.02 | 4.08 | 3.96 | 4.03 | 4.03 | - | 10,184,988 |
| Jul 11, 2025 | 4.07 | 4.13 | 4.02 | 4.03 | 4.03 | -1.95% | 10,289,845 |
| Jul 10, 2025 | 4.13 | 4.19 | 4.07 | 4.11 | 4.11 | -0.48% | 13,430,329 |
| Jul 9, 2025 | 4.25 | 4.27 | 4.13 | 4.13 | 4.13 | -1.90% | 9,082,280 |
| Jul 8, 2025 | 4.34 | 4.34 | 4.21 | 4.21 | 4.21 | -2.32% | 8,825,750 |
| Jul 7, 2025 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | -0.92% | 12,500,930 |
| Jul 3, 2025 | 4.25 | 4.42 | 4.24 | 4.35 | 4.35 | 2.84% | 12,837,670 |
| Jul 2, 2025 | 4.40 | 4.54 | 4.14 | 4.23 | 4.23 | -2.53% | 18,351,695 |
| Jul 1, 2025 | 4.58 | 4.58 | 4.30 | 4.34 | 4.34 | -5.24% | 17,674,114 |
| Jun 30, 2025 | 4.61 | 4.70 | 4.49 | 4.58 | 4.58 | 0.88% | 31,194,773 |
| Jun 27, 2025 | 4.72 | 4.73 | 4.45 | 4.54 | 4.54 | -3.81% | 29,730,848 |
| Jun 26, 2025 | 4.86 | 4.90 | 4.60 | 4.72 | 4.72 | -3.08% | 37,591,685 |