BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
8.21
-0.52 (-5.96%)
At close: Sep 25, 2026, 4:00 PM EDT
8.16
-0.05 (-0.61%)
After-hours: Sep 25, 2026, 7:59 PM EDT
BlackBerry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.08 | 8.65 | 8.08 | 8.65 | 8.65 | 11.04% | 14,049,593 |
| Aug 26, 2026 | 7.70 | 7.85 | 7.66 | 7.79 | 7.79 | - | 6,164,400 |
| Aug 25, 2026 | 7.81 | 7.89 | 7.73 | 7.79 | 7.79 | 1.83% | 7,691,875 |
| Aug 24, 2026 | 7.93 | 7.94 | 7.62 | 7.65 | 7.65 | -4.85% | 8,658,132 |
| Aug 21, 2026 | 8.22 | 8.27 | 7.94 | 8.04 | 8.04 | -1.23% | 6,619,778 |
| Aug 20, 2026 | 8.31 | 8.38 | 8.11 | 8.14 | 8.14 | -2.40% | 6,605,978 |
| Aug 19, 2026 | 8.58 | 8.65 | 8.18 | 8.34 | 8.34 | -2.80% | 6,958,778 |
| Aug 18, 2026 | 8.51 | 8.65 | 8.35 | 8.58 | 8.58 | -1.72% | 9,120,536 |
| Aug 17, 2026 | 8.90 | 8.98 | 8.59 | 8.73 | 8.73 | -1.91% | 10,272,752 |
| 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 |