BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
11.51
-1.30 (-10.15%)
At close: Jul 2, 2026, 4:00 PM EDT
11.36
-0.15 (-1.30%)
After-hours: Jul 2, 2026, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 10.50 | 10.73 | 9.73 | 10.18 | 10.18 | -1.36% | 86,755,181 |
| Jun 2, 2026 | 9.58 | 10.33 | 9.28 | 10.32 | 10.32 | 6.17% | 48,535,587 |
| Jun 1, 2026 | 9.29 | 9.84 | 8.92 | 9.72 | 9.72 | 8.00% | 44,263,856 |
| May 29, 2026 | 9.09 | 9.31 | 8.72 | 9.00 | 9.00 | 2.51% | 44,170,365 |
| May 28, 2026 | 8.58 | 9.03 | 8.36 | 8.78 | 8.78 | 1.27% | 31,720,872 |
| May 27, 2026 | 8.22 | 8.86 | 7.88 | 8.67 | 8.67 | 2.97% | 50,668,418 |
| May 26, 2026 | 8.51 | 8.60 | 7.98 | 8.42 | 8.42 | 6.45% | 58,105,992 |
| May 22, 2026 | 6.77 | 8.03 | 6.70 | 7.91 | 7.91 | 18.95% | 57,096,359 |
| May 21, 2026 | 6.17 | 6.73 | 6.10 | 6.65 | 6.65 | 7.26% | 26,841,741 |
| May 20, 2026 | 6.28 | 6.38 | 6.10 | 6.20 | 6.20 | -0.16% | 35,798,986 |
| May 19, 2026 | 6.29 | 6.44 | 6.08 | 6.21 | 6.21 | -2.66% | 20,330,984 |
| May 18, 2026 | 6.15 | 6.64 | 6.11 | 6.38 | 6.38 | 3.07% | 24,220,886 |
| May 15, 2026 | 6.07 | 6.30 | 5.96 | 6.19 | 6.19 | 0.16% | 19,598,660 |
| May 14, 2026 | 6.10 | 6.40 | 6.06 | 6.18 | 6.18 | 1.31% | 22,046,768 |
| May 13, 2026 | 6.26 | 6.34 | 6.00 | 6.10 | 6.10 | -1.93% | 16,065,391 |
| May 12, 2026 | 6.12 | 6.23 | 5.88 | 6.22 | 6.22 | - | 19,197,647 |
| May 11, 2026 | 6.42 | 6.52 | 6.12 | 6.22 | 6.22 | -2.35% | 27,888,306 |
| May 8, 2026 | 6.25 | 6.61 | 6.08 | 6.37 | 6.37 | 4.43% | 56,713,576 |
| May 7, 2026 | 6.04 | 6.15 | 5.83 | 6.10 | 6.10 | 1.84% | 27,323,907 |
| May 6, 2026 | 5.56 | 6.06 | 5.36 | 5.99 | 5.99 | 6.96% | 27,525,688 |
| May 5, 2026 | 5.75 | 5.88 | 5.49 | 5.60 | 5.60 | 0.36% | 27,155,846 |
| May 4, 2026 | 6.10 | 6.24 | 5.55 | 5.58 | 5.58 | 2.95% | 54,371,337 |
| May 1, 2026 | 5.51 | 5.63 | 5.28 | 5.42 | 5.42 | 0.37% | 16,689,771 |
| Apr 30, 2026 | 5.39 | 5.51 | 5.22 | 5.40 | 5.40 | 0.37% | 15,615,633 |
| Apr 29, 2026 | 5.12 | 5.44 | 5.03 | 5.38 | 5.38 | 4.67% | 17,196,168 |
| Apr 28, 2026 | 5.26 | 5.32 | 5.11 | 5.14 | 5.14 | -3.38% | 7,637,598 |
| Apr 27, 2026 | 5.09 | 5.32 | 5.05 | 5.32 | 5.32 | 4.52% | 10,416,817 |
| Apr 24, 2026 | 5.38 | 5.41 | 4.96 | 5.09 | 5.09 | -3.42% | 15,547,378 |
| Apr 23, 2026 | 5.32 | 5.39 | 5.14 | 5.27 | 5.27 | -2.95% | 19,022,297 |
| Apr 22, 2026 | 5.67 | 5.79 | 5.37 | 5.43 | 5.43 | -3.21% | 18,147,540 |