BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.800
+0.120 (3.26%)
At close: May 8, 2025, 4:00 PM
3.830
+0.030 (0.79%)
After-hours: May 8, 2025, 4:39 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 3.83 | 3.95 | 3.78 | 3.80 | 3.80 | 3.26% | 15,400,591 |
| May 7, 2025 | 3.60 | 3.70 | 3.55 | 3.68 | 3.68 | 1.94% | 11,142,470 |
| May 6, 2025 | 3.56 | 3.68 | 3.50 | 3.61 | 3.61 | 0.56% | 11,860,402 |
| May 5, 2025 | 3.48 | 3.66 | 3.46 | 3.59 | 3.59 | 2.87% | 12,673,385 |
| May 2, 2025 | 3.41 | 3.55 | 3.40 | 3.49 | 3.49 | 3.56% | 16,600,912 |
| May 1, 2025 | 3.42 | 3.46 | 3.36 | 3.37 | 3.37 | -0.88% | 7,303,661 |
| Apr 30, 2025 | 3.32 | 3.40 | 3.27 | 3.40 | 3.40 | - | 11,388,668 |
| Apr 29, 2025 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | - | 7,613,369 |
| Apr 28, 2025 | 3.40 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 9,000,366 |
| Apr 25, 2025 | 3.35 | 3.42 | 3.34 | 3.38 | 3.38 | - | 9,008,991 |
| Apr 24, 2025 | 3.32 | 3.40 | 3.30 | 3.38 | 3.38 | 2.74% | 10,829,068 |
| Apr 23, 2025 | 3.28 | 3.42 | 3.23 | 3.29 | 3.29 | 3.79% | 18,397,577 |
| Apr 22, 2025 | 3.18 | 3.25 | 3.15 | 3.17 | 3.17 | 2.59% | 10,182,876 |
| Apr 21, 2025 | 3.13 | 3.16 | 3.04 | 3.09 | 3.09 | -2.52% | 10,233,116 |
| Apr 17, 2025 | 3.18 | 3.24 | 3.15 | 3.17 | 3.17 | -0.94% | 16,347,530 |
| Apr 16, 2025 | 3.18 | 3.26 | 3.14 | 3.20 | 3.20 | -0.93% | 9,914,190 |
| Apr 15, 2025 | 3.22 | 3.29 | 3.19 | 3.23 | 3.23 | - | 12,825,072 |
| Apr 14, 2025 | 3.26 | 3.29 | 3.13 | 3.23 | 3.23 | 2.22% | 14,822,459 |
| Apr 11, 2025 | 3.14 | 3.19 | 3.05 | 3.16 | 3.16 | 0.64% | 15,871,858 |
| Apr 10, 2025 | 3.22 | 3.25 | 3.05 | 3.14 | 3.14 | -4.56% | 18,086,953 |
| Apr 9, 2025 | 2.84 | 3.33 | 2.83 | 3.29 | 3.29 | 14.63% | 30,148,990 |
| Apr 8, 2025 | 3.09 | 3.10 | 2.81 | 2.87 | 2.87 | -3.04% | 17,820,927 |
| Apr 7, 2025 | 2.82 | 3.20 | 2.81 | 2.96 | 2.96 | -1.66% | 16,344,007 |
| Apr 4, 2025 | 2.99 | 3.05 | 2.80 | 3.01 | 3.01 | -4.14% | 16,215,847 |
| Apr 3, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -7.37% | 18,244,383 |
| Apr 2, 2025 | 3.07 | 3.50 | 2.94 | 3.39 | 3.39 | -9.12% | 33,863,259 |
| Apr 1, 2025 | 3.79 | 3.84 | 3.67 | 3.73 | 3.73 | -1.06% | 17,207,849 |
| Mar 31, 2025 | 3.75 | 3.83 | 3.66 | 3.77 | 3.77 | -3.83% | 19,387,604 |
| Mar 28, 2025 | 3.94 | 4.02 | 3.88 | 3.92 | 3.92 | -1.01% | 13,382,593 |
| Mar 27, 2025 | 4.12 | 4.12 | 3.95 | 3.96 | 3.96 | -4.58% | 13,249,827 |
| Mar 26, 2025 | 4.33 | 4.37 | 4.11 | 4.15 | 4.15 | -4.38% | 13,750,658 |
| Mar 25, 2025 | 4.45 | 4.51 | 4.32 | 4.34 | 4.34 | -2.25% | 9,552,068 |
| Mar 24, 2025 | 4.43 | 4.52 | 4.40 | 4.44 | 4.44 | 2.54% | 10,548,367 |
| Mar 21, 2025 | 4.37 | 4.40 | 4.31 | 4.33 | 4.33 | -2.04% | 15,779,694 |
| Mar 20, 2025 | 4.40 | 4.52 | 4.39 | 4.42 | 4.42 | -1.12% | 10,621,961 |
| Mar 19, 2025 | 4.42 | 4.56 | 4.39 | 4.47 | 4.47 | 1.36% | 12,751,168 |
| Mar 18, 2025 | 4.50 | 4.50 | 4.33 | 4.41 | 4.41 | -2.43% | 11,635,768 |
| Mar 17, 2025 | 4.55 | 4.62 | 4.45 | 4.52 | 4.52 | -0.44% | 17,234,501 |
| Mar 14, 2025 | 4.36 | 4.54 | 4.34 | 4.54 | 4.54 | 6.57% | 13,660,198 |
| Mar 13, 2025 | 4.32 | 4.38 | 4.22 | 4.26 | 4.26 | -2.52% | 10,733,106 |
| Mar 12, 2025 | 4.50 | 4.53 | 4.26 | 4.37 | 4.37 | - | 16,395,599 |
| Mar 11, 2025 | 4.22 | 4.49 | 4.22 | 4.37 | 4.37 | 4.30% | 14,636,938 |
| Mar 10, 2025 | 4.32 | 4.37 | 4.09 | 4.19 | 4.19 | -7.30% | 17,502,259 |
| 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 |