BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
5.60
+0.02 (0.36%)
At close: May 5, 2026, 4:00 PM EDT
5.57
-0.03 (-0.54%)
After-hours: May 5, 2026, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.75 | 5.88 | 5.49 | 5.60 | 5.60 | 0.36% | 26,857,492 |
| May 4, 2026 | 6.10 | 6.24 | 5.55 | 5.58 | 5.58 | 2.95% | 51,458,939 |
| May 1, 2026 | 5.51 | 5.63 | 5.28 | 5.42 | 5.42 | 0.37% | 16,485,630 |
| Apr 30, 2026 | 5.39 | 5.51 | 5.22 | 5.40 | 5.40 | 0.37% | 15,177,315 |
| Apr 29, 2026 | 5.12 | 5.44 | 5.03 | 5.38 | 5.38 | 4.67% | 16,314,674 |
| Apr 28, 2026 | 5.26 | 5.32 | 5.11 | 5.14 | 5.14 | -3.38% | 7,570,278 |
| Apr 27, 2026 | 5.09 | 5.32 | 5.05 | 5.32 | 5.32 | 4.52% | 10,179,040 |
| Apr 24, 2026 | 5.38 | 5.41 | 4.96 | 5.09 | 5.09 | -3.42% | 14,786,758 |
| Apr 23, 2026 | 5.32 | 5.39 | 5.14 | 5.27 | 5.27 | -2.95% | 18,574,824 |
| Apr 22, 2026 | 5.67 | 5.79 | 5.37 | 5.43 | 5.43 | -3.21% | 17,729,382 |
| Apr 21, 2026 | 5.50 | 5.69 | 5.23 | 5.61 | 5.61 | 2.00% | 37,656,833 |
| Apr 20, 2026 | 4.88 | 5.71 | 4.88 | 5.50 | 5.50 | 13.17% | 55,891,370 |
| Apr 17, 2026 | 4.68 | 4.94 | 4.68 | 4.86 | 4.86 | 3.62% | 21,825,130 |
| Apr 16, 2026 | 4.15 | 4.72 | 4.13 | 4.69 | 4.69 | 14.11% | 21,458,940 |
| Apr 15, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 3.53% | 8,380,567 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 2.58% | 10,551,816 |
| Apr 13, 2026 | 3.81 | 3.89 | 3.76 | 3.87 | 3.87 | 0.78% | 14,419,104 |
| Apr 10, 2026 | 3.90 | 3.91 | 3.73 | 3.84 | 3.84 | 0.52% | 20,452,217 |
| Apr 9, 2026 | 3.82 | 4.04 | 3.73 | 3.82 | 3.82 | 8.22% | 23,194,430 |
| Apr 8, 2026 | 3.63 | 3.65 | 3.51 | 3.53 | 3.53 | 1.44% | 7,927,317 |
| Apr 7, 2026 | 3.53 | 3.54 | 3.44 | 3.48 | 3.48 | -1.97% | 9,630,253 |
| Apr 6, 2026 | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | 2.60% | 7,443,511 |
| Apr 2, 2026 | 3.29 | 3.48 | 3.27 | 3.46 | 3.46 | 2.98% | 7,801,455 |
| Apr 1, 2026 | 3.28 | 3.39 | 3.22 | 3.36 | 3.36 | 3.70% | 6,527,397 |
| Mar 31, 2026 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 2.86% | 8,635,762 |
| Mar 30, 2026 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 8,903,599 |
| Mar 27, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -2.77% | 9,531,142 |
| Mar 26, 2026 | 3.26 | 3.38 | 3.24 | 3.25 | 3.25 | -1.22% | 6,714,405 |
| Mar 25, 2026 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | 1.86% | 11,727,414 |
| Mar 24, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.71% | 11,262,339 |
| Mar 23, 2026 | 3.24 | 3.37 | 3.24 | 3.32 | 3.32 | 3.11% | 9,004,467 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 27,377,914 |
| Mar 19, 2026 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | - | 9,786,383 |
| Mar 18, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,757,223 |
| Mar 17, 2026 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | 0.91% | 11,357,982 |
| Mar 16, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 8,386,499 |
| Mar 13, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -2.34% | 5,252,675 |
| Mar 12, 2026 | 3.46 | 3.51 | 3.41 | 3.42 | 3.42 | -2.29% | 6,425,030 |
| Mar 11, 2026 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 1.45% | 4,701,287 |
| Mar 10, 2026 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 6,059,381 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 5,759,211 |
| Mar 6, 2026 | 3.50 | 3.53 | 3.42 | 3.44 | 3.44 | -3.10% | 5,562,726 |
| Mar 5, 2026 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 2.01% | 5,540,442 |
| Mar 4, 2026 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | 2.05% | 6,604,158 |
| Mar 3, 2026 | 3.29 | 3.45 | 3.27 | 3.41 | 3.41 | 0.29% | 6,848,257 |
| Mar 2, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 5,820,139 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -3.42% | 5,495,554 |
| Feb 26, 2026 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.63% | 5,194,508 |
| Feb 25, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 3,360,945 |
| Feb 24, 2026 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 6,521,102 |