BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
8.74
+0.37 (4.42%)
At close: Nov 6, 2026, 4:00 PM EST
8.72
-0.02 (-0.19%)
After-hours: Nov 6, 2026, 7:53 PM EST
BlackBerry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.66 | 8.92 | 8.61 | 8.74 | 8.74 | 4.42% | 13,543,023 |
| Nov 5, 2026 | 8.45 | 8.52 | 7.99 | 8.37 | 8.37 | -4.45% | 26,954,538 |
| Nov 4, 2026 | 8.27 | 8.78 | 7.99 | 8.76 | 8.76 | 6.96% | 19,217,284 |
| Nov 3, 2026 | 8.10 | 8.34 | 8.06 | 8.19 | 8.19 | 2.12% | 7,180,359 |
| Nov 2, 2026 | 8.45 | 8.49 | 8.01 | 8.02 | 8.02 | -4.75% | 12,254,657 |
| Oct 30, 2026 | 8.79 | 8.95 | 8.23 | 8.42 | 8.42 | -8.38% | 13,284,213 |
| Oct 29, 2026 | 9.05 | 9.54 | 8.94 | 9.19 | 9.19 | -2.23% | 12,961,263 |
| Oct 28, 2026 | 9.49 | 9.64 | 9.18 | 9.40 | 9.40 | -1.57% | 11,287,619 |
| Oct 27, 2026 | 9.21 | 9.64 | 9.05 | 9.55 | 9.55 | 3.92% | 10,830,763 |
| Oct 26, 2026 | 8.93 | 9.28 | 8.91 | 9.19 | 9.19 | 3.03% | 10,957,164 |
| Oct 23, 2026 | 8.57 | 9.01 | 8.40 | 8.92 | 8.92 | 3.84% | 13,430,807 |
| Oct 22, 2026 | 9.24 | 9.33 | 8.54 | 8.59 | 8.59 | -8.71% | 13,121,564 |
| Oct 21, 2026 | 8.88 | 9.52 | 8.88 | 9.41 | 9.41 | 6.09% | 16,372,007 |
| Oct 20, 2026 | 8.08 | 8.87 | 8.01 | 8.87 | 8.87 | 8.70% | 16,579,876 |
| Oct 19, 2026 | 8.25 | 8.26 | 7.99 | 8.16 | 8.16 | 1.24% | 7,876,698 |
| Oct 16, 2026 | 8.60 | 8.67 | 7.99 | 8.06 | 8.06 | -7.36% | 12,966,595 |
| Oct 15, 2026 | 8.01 | 8.75 | 7.96 | 8.70 | 8.70 | 5.71% | 15,078,320 |
| Oct 14, 2026 | 8.28 | 8.44 | 8.09 | 8.23 | 8.23 | -2.83% | 12,477,963 |
| Oct 13, 2026 | 8.40 | 8.63 | 8.22 | 8.47 | 8.47 | 0.24% | 9,427,871 |
| Oct 12, 2026 | 8.85 | 8.86 | 8.42 | 8.45 | 8.45 | -5.16% | 7,066,485 |
| Oct 9, 2026 | 8.71 | 8.92 | 8.59 | 8.91 | 8.91 | 3.24% | 8,369,184 |
| Oct 8, 2026 | 8.72 | 9.05 | 8.50 | 8.63 | 8.63 | -1.60% | 14,038,373 |
| Oct 7, 2026 | 9.34 | 9.57 | 8.73 | 8.77 | 8.77 | -8.46% | 19,353,634 |
| Oct 6, 2026 | 9.22 | 9.72 | 9.22 | 9.58 | 9.58 | 5.51% | 21,585,551 |
| Oct 5, 2026 | 9.30 | 9.33 | 9.00 | 9.08 | 9.08 | -2.37% | 15,129,327 |
| Oct 2, 2026 | 9.35 | 9.37 | 9.12 | 9.30 | 9.30 | 1.31% | 16,907,517 |
| Oct 1, 2026 | 8.97 | 9.30 | 8.92 | 9.18 | 9.18 | 1.55% | 20,312,356 |
| Sep 30, 2026 | 8.72 | 9.29 | 8.68 | 9.04 | 9.04 | 3.67% | 27,352,282 |
| Sep 29, 2026 | 8.86 | 8.92 | 8.33 | 8.72 | 8.72 | -0.91% | 20,367,183 |
| Sep 28, 2026 | 7.94 | 8.98 | 7.85 | 8.80 | 8.80 | 7.19% | 29,942,497 |
| Sep 25, 2026 | 8.75 | 8.81 | 8.04 | 8.21 | 8.21 | -5.96% | 31,686,863 |
| Sep 24, 2026 | 8.42 | 8.80 | 7.93 | 8.73 | 8.73 | 4.18% | 44,402,894 |
| Sep 23, 2026 | 8.60 | 8.68 | 8.32 | 8.38 | 8.38 | -2.78% | 24,150,068 |
| Sep 22, 2026 | 9.14 | 9.22 | 8.46 | 8.62 | 8.62 | 1.06% | 29,248,799 |
| Sep 21, 2026 | 8.20 | 8.54 | 8.13 | 8.53 | 8.53 | 6.76% | 14,023,369 |
| Sep 18, 2026 | 8.06 | 8.11 | 7.80 | 7.99 | 7.99 | 0.63% | 13,533,500 |
| Sep 17, 2026 | 7.84 | 8.19 | 7.73 | 7.94 | 7.94 | 3.93% | 12,446,308 |
| Sep 16, 2026 | 7.79 | 7.93 | 7.57 | 7.64 | 7.64 | -2.05% | 10,749,213 |
| Sep 15, 2026 | 7.69 | 7.89 | 7.62 | 7.80 | 7.80 | 0.65% | 7,082,057 |
| Sep 14, 2026 | 7.55 | 7.91 | 7.46 | 7.75 | 7.75 | 1.04% | 9,093,155 |
| Sep 11, 2026 | 7.62 | 7.73 | 7.60 | 7.67 | 7.67 | 1.72% | 6,685,469 |
| Sep 10, 2026 | 7.62 | 7.76 | 7.47 | 7.54 | 7.54 | -2.71% | 8,454,965 |
| Sep 9, 2026 | 7.88 | 7.89 | 7.68 | 7.75 | 7.75 | -1.52% | 5,695,499 |
| Sep 8, 2026 | 7.71 | 8.01 | 7.53 | 7.87 | 7.87 | 2.21% | 13,042,040 |
| Sep 4, 2026 | 7.67 | 7.78 | 7.64 | 7.70 | 7.70 | - | 7,278,069 |
| Sep 3, 2026 | 7.75 | 7.75 | 7.58 | 7.70 | 7.70 | 1.18% | 7,025,682 |
| Sep 2, 2026 | 7.84 | 7.85 | 7.59 | 7.61 | 7.61 | -2.81% | 8,215,192 |
| Sep 1, 2026 | 8.03 | 8.09 | 7.75 | 7.83 | 7.83 | -3.93% | 9,238,544 |
| Aug 31, 2026 | 8.12 | 8.33 | 8.03 | 8.15 | 8.15 | -0.12% | 7,774,567 |
| Aug 28, 2026 | 8.60 | 8.83 | 8.08 | 8.16 | 8.16 | -5.66% | 14,585,879 |