BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
3.155
-0.045 (-1.41%)
At close: Apr 17, 2025, 4:00 PM
3.170
+0.015 (0.48%)
After-hours: Apr 17, 2025, 7:45 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.18 | 3.24 | 3.15 | 3.17 | 3.17 | -0.94% | 16,112,731 |
| 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 |
| 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 |