BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
8.90
-0.09 (-1.00%)
At close: Aug 14, 2026, 4:00 PM EDT
8.89
-0.01 (-0.11%)
After-hours: Aug 14, 2026, 7:57 PM EDT
BlackBerry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.04 | 9.05 | 8.79 | 8.90 | 8.90 | -1.00% | 7,414,045 |
| Aug 13, 2026 | 8.81 | 9.08 | 8.75 | 8.99 | 8.99 | 2.51% | 11,081,637 |
| Aug 12, 2026 | 9.20 | 9.21 | 8.77 | 8.77 | 8.77 | -2.34% | 10,528,894 |
| Aug 11, 2026 | 8.90 | 9.26 | 8.85 | 8.98 | 8.98 | 1.70% | 9,899,721 |
| Aug 10, 2026 | 8.94 | 9.12 | 8.82 | 8.83 | 8.83 | -1.67% | 11,803,145 |
| Aug 7, 2026 | 8.99 | 9.34 | 8.87 | 8.98 | 8.98 | 2.28% | 10,269,550 |
| Aug 6, 2026 | 8.51 | 9.00 | 8.40 | 8.78 | 8.78 | 0.57% | 8,735,091 |
| Aug 5, 2026 | 8.81 | 9.09 | 8.73 | 8.73 | 8.73 | -1.58% | 9,815,679 |
| Aug 4, 2026 | 8.71 | 8.94 | 8.65 | 8.87 | 8.87 | 4.11% | 12,824,147 |
| Aug 3, 2026 | 8.40 | 8.66 | 8.22 | 8.52 | 8.52 | 0.24% | 9,603,762 |
| Jul 31, 2026 | 8.70 | 8.81 | 8.35 | 8.50 | 8.50 | 0.71% | 14,577,104 |
| Jul 30, 2026 | 8.04 | 8.59 | 7.98 | 8.44 | 8.44 | 8.07% | 17,552,791 |
| Jul 29, 2026 | 8.16 | 8.27 | 7.76 | 7.81 | 7.81 | -3.46% | 12,886,781 |
| Jul 28, 2026 | 8.20 | 8.27 | 7.71 | 8.09 | 8.09 | -3.92% | 20,712,820 |
| Jul 27, 2026 | 8.70 | 8.82 | 8.22 | 8.42 | 8.42 | -1.41% | 13,546,150 |
| Jul 24, 2026 | 8.72 | 8.79 | 8.39 | 8.54 | 8.54 | -1.04% | 12,618,098 |
| Jul 23, 2026 | 8.82 | 8.90 | 8.36 | 8.63 | 8.63 | -3.58% | 16,275,818 |
| Jul 22, 2026 | 8.84 | 9.12 | 8.73 | 8.95 | 8.95 | -0.44% | 11,848,725 |
| Jul 21, 2026 | 8.99 | 9.05 | 8.79 | 8.99 | 8.99 | 1.81% | 20,086,947 |
| Jul 20, 2026 | 8.88 | 9.23 | 8.75 | 8.83 | 8.83 | -1.78% | 15,729,138 |
| Jul 17, 2026 | 8.96 | 9.28 | 8.82 | 8.99 | 8.99 | -1.86% | 22,884,026 |
| Jul 16, 2026 | 10.44 | 10.51 | 9.05 | 9.16 | 9.16 | -13.91% | 28,985,759 |
| Jul 15, 2026 | 11.11 | 11.20 | 10.39 | 10.64 | 10.64 | -3.36% | 24,441,940 |
| Jul 14, 2026 | 10.69 | 11.41 | 10.62 | 11.01 | 11.01 | 2.80% | 21,860,318 |
| Jul 13, 2026 | 10.90 | 11.02 | 10.33 | 10.71 | 10.71 | -2.37% | 25,524,036 |
| Jul 10, 2026 | 11.32 | 11.45 | 10.86 | 10.97 | 10.97 | -4.02% | 17,592,472 |
| Jul 9, 2026 | 11.32 | 11.66 | 11.12 | 11.43 | 11.43 | 2.79% | 23,035,882 |
| Jul 8, 2026 | 10.90 | 11.18 | 10.80 | 11.12 | 11.12 | 0.18% | 21,076,400 |
| Jul 7, 2026 | 11.10 | 11.50 | 10.66 | 11.10 | 11.10 | -2.46% | 32,566,407 |
| Jul 6, 2026 | 11.27 | 12.08 | 11.15 | 11.38 | 11.38 | -1.13% | 20,971,262 |
| Jul 2, 2026 | 12.86 | 13.03 | 11.20 | 11.51 | 11.51 | -10.15% | 50,621,453 |
| Jul 1, 2026 | 12.55 | 13.59 | 12.46 | 12.81 | 12.81 | 1.26% | 39,918,781 |
| Jun 30, 2026 | 12.20 | 12.93 | 12.08 | 12.65 | 12.65 | 1.36% | 34,880,837 |
| Jun 29, 2026 | 11.32 | 12.61 | 11.31 | 12.48 | 12.48 | 9.47% | 47,251,673 |
| Jun 26, 2026 | 10.08 | 11.49 | 9.91 | 11.40 | 11.40 | 10.25% | 55,568,253 |
| Jun 25, 2026 | 9.72 | 10.68 | 9.52 | 10.34 | 10.34 | 19.95% | 71,555,176 |
| Jun 24, 2026 | 8.96 | 9.38 | 8.55 | 8.62 | 8.62 | -2.27% | 37,490,917 |
| Jun 23, 2026 | 8.55 | 8.98 | 8.49 | 8.82 | 8.82 | 0.34% | 23,125,464 |
| Jun 22, 2026 | 8.42 | 9.18 | 8.36 | 8.79 | 8.79 | 4.89% | 32,783,418 |
| Jun 18, 2026 | 9.00 | 9.05 | 8.21 | 8.38 | 8.38 | -5.10% | 31,923,479 |
| Jun 17, 2026 | 9.17 | 9.39 | 8.83 | 8.83 | 8.83 | -3.71% | 22,136,314 |
| Jun 16, 2026 | 9.14 | 9.33 | 8.98 | 9.17 | 9.17 | -0.76% | 21,180,745 |
| Jun 15, 2026 | 9.40 | 9.69 | 9.21 | 9.24 | 9.24 | 0.54% | 26,440,066 |
| Jun 12, 2026 | 9.29 | 9.51 | 9.05 | 9.19 | 9.19 | -1.08% | 21,843,135 |
| Jun 11, 2026 | 8.76 | 9.34 | 8.75 | 9.29 | 9.29 | 5.33% | 28,898,364 |
| Jun 10, 2026 | 8.70 | 9.32 | 8.70 | 8.82 | 8.82 | -0.23% | 27,985,319 |
| Jun 9, 2026 | 9.44 | 9.50 | 8.20 | 8.84 | 8.84 | -4.84% | 51,602,379 |
| Jun 8, 2026 | 9.49 | 9.88 | 8.99 | 9.29 | 9.29 | -1.28% | 30,908,948 |
| Jun 5, 2026 | 10.07 | 10.12 | 9.13 | 9.41 | 9.41 | -8.99% | 68,814,499 |
| Jun 4, 2026 | 9.62 | 10.93 | 9.58 | 10.34 | 10.34 | 1.57% | 94,885,651 |