BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
8.54
-0.09 (-1.04%)
At close: Jul 24, 2026, 4:00 PM EDT
8.53
-0.01 (-0.12%)
After-hours: Jul 24, 2026, 7:59 PM EDT
BlackBerry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |