BlackBerry Limited (TSX:BB)
Canada
· Delayed Price · Currency is CAD 5.97
+0.04 (0.67%)
At close: Dec 5, 2025
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.93 | 6.04 | 5.88 | 5.97 | 5.97 | 0.67% | 1,346,536 |
| Dec 4, 2025 | 5.80 | 5.94 | 5.75 | 5.93 | 5.93 | 2.07% | 1,017,546 |
| Dec 3, 2025 | 5.64 | 5.82 | 5.62 | 5.81 | 5.81 | 2.47% | 1,296,545 |
| Dec 2, 2025 | 5.65 | 5.73 | 5.61 | 5.67 | 5.67 | 1.80% | 906,119 |
| Dec 1, 2025 | 5.64 | 5.64 | 5.50 | 5.57 | 5.57 | -2.28% | 1,320,453 |
| Nov 28, 2025 | 5.69 | 5.75 | 5.68 | 5.70 | 5.70 | -0.18% | 669,430 |
| Nov 27, 2025 | 5.70 | 5.73 | 5.70 | 5.71 | 5.71 | -0.35% | 200,247 |
| Nov 26, 2025 | 5.65 | 5.80 | 5.64 | 5.73 | 5.73 | 1.42% | 1,733,969 |
| Nov 25, 2025 | 5.72 | 5.77 | 5.61 | 5.65 | 5.65 | -3.58% | 2,128,053 |
| Nov 24, 2025 | 5.91 | 6.04 | 5.85 | 5.86 | 5.86 | -0.51% | 2,624,177 |
| Nov 21, 2025 | 5.83 | 5.92 | 5.71 | 5.89 | 5.89 | 0.86% | 1,326,646 |
| Nov 20, 2025 | 6.07 | 6.10 | 5.83 | 5.84 | 5.84 | -1.68% | 1,251,767 |
| Nov 19, 2025 | 6.05 | 6.06 | 5.89 | 5.94 | 5.94 | -1.33% | 1,235,844 |
| Nov 18, 2025 | 5.75 | 6.07 | 5.75 | 6.02 | 6.02 | 2.91% | 1,491,854 |
| Nov 17, 2025 | 6.00 | 6.08 | 5.82 | 5.85 | 5.85 | -2.99% | 1,799,089 |
| Nov 14, 2025 | 5.90 | 6.04 | 5.87 | 6.03 | 6.03 | -1.15% | 1,584,707 |
| Nov 13, 2025 | 6.21 | 6.22 | 6.01 | 6.10 | 6.10 | -3.02% | 2,023,642 |
| Nov 12, 2025 | 6.36 | 6.38 | 6.25 | 6.29 | 6.29 | -1.41% | 1,854,811 |
| Nov 11, 2025 | 6.45 | 6.47 | 6.36 | 6.38 | 6.38 | -1.69% | 1,432,185 |
| Nov 10, 2025 | 6.49 | 6.52 | 6.41 | 6.49 | 6.49 | 1.56% | 1,472,307 |
| Nov 7, 2025 | 6.40 | 6.45 | 6.25 | 6.39 | 6.39 | -1.69% | 1,772,561 |
| Nov 6, 2025 | 6.68 | 6.74 | 6.45 | 6.50 | 6.50 | -2.69% | 1,428,734 |
| Nov 5, 2025 | 6.50 | 6.72 | 6.42 | 6.68 | 6.68 | 1.83% | 1,781,145 |
| Nov 4, 2025 | 6.59 | 6.74 | 6.48 | 6.56 | 6.56 | -2.81% | 1,687,652 |
| Nov 3, 2025 | 6.85 | 6.93 | 6.64 | 6.75 | 6.75 | -1.46% | 2,204,325 |
| Oct 31, 2025 | 6.72 | 6.87 | 6.69 | 6.85 | 6.85 | 2.54% | 1,850,345 |
| Oct 30, 2025 | 6.69 | 6.90 | 6.67 | 6.68 | 6.68 | -1.04% | 1,751,192 |
| Oct 29, 2025 | 6.80 | 6.82 | 6.61 | 6.75 | 6.75 | 0.30% | 2,110,688 |
| Oct 28, 2025 | 6.78 | 6.84 | 6.59 | 6.73 | 6.73 | 0.45% | 1,687,443 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.61 | 6.70 | 6.70 | 0.30% | 1,300,082 |
| Oct 24, 2025 | 6.49 | 6.81 | 6.46 | 6.68 | 6.68 | 3.41% | 2,293,176 |
| Oct 23, 2025 | 6.30 | 6.49 | 6.30 | 6.46 | 6.46 | 2.22% | 1,309,952 |
| Oct 22, 2025 | 6.52 | 7.12 | 6.23 | 6.32 | 6.32 | -3.36% | 4,064,126 |
| Oct 21, 2025 | 6.47 | 6.55 | 6.34 | 6.54 | 6.54 | 1.87% | 2,172,497 |
| Oct 20, 2025 | 6.32 | 6.51 | 6.30 | 6.42 | 6.42 | 1.90% | 1,578,530 |
| Oct 17, 2025 | 6.25 | 6.37 | 6.21 | 6.30 | 6.30 | -0.79% | 3,602,320 |
| Oct 16, 2025 | 6.43 | 6.62 | 6.31 | 6.35 | 6.35 | - | 2,753,803 |
| Oct 15, 2025 | 6.36 | 6.45 | 6.22 | 6.35 | 6.35 | 0.95% | 1,735,508 |
| Oct 14, 2025 | 6.26 | 6.37 | 6.09 | 6.29 | 6.29 | 0.16% | 1,845,947 |
| Oct 10, 2025 | 6.79 | 6.93 | 6.27 | 6.28 | 6.28 | -7.37% | 3,343,928 |
| Oct 9, 2025 | 6.70 | 6.80 | 6.58 | 6.78 | 6.78 | 2.26% | 2,953,939 |
| Oct 8, 2025 | 6.47 | 6.69 | 6.46 | 6.63 | 6.63 | 2.31% | 1,815,623 |
| Oct 7, 2025 | 6.70 | 6.70 | 6.44 | 6.48 | 6.48 | -2.99% | 1,700,916 |
| Oct 6, 2025 | 6.29 | 6.69 | 6.29 | 6.68 | 6.68 | 6.37% | 2,987,245 |
| Oct 3, 2025 | 6.49 | 6.53 | 6.23 | 6.28 | 6.28 | -5.28% | 3,527,763 |
| Oct 2, 2025 | 6.68 | 6.74 | 6.56 | 6.63 | 6.63 | -0.60% | 1,904,135 |
| Oct 1, 2025 | 6.71 | 6.77 | 6.59 | 6.67 | 6.67 | -1.77% | 2,808,158 |
| Sep 30, 2025 | 6.89 | 6.94 | 6.61 | 6.79 | 6.79 | -2.30% | 3,034,932 |
| Sep 29, 2025 | 6.97 | 6.99 | 6.85 | 6.95 | 6.95 | 0.87% | 3,393,215 |
| Sep 26, 2025 | 6.48 | 7.06 | 6.48 | 6.89 | 6.89 | 6.49% | 5,949,280 |
| Sep 25, 2025 | 6.04 | 6.50 | 5.86 | 6.47 | 6.47 | 9.11% | 10,872,784 |
| Sep 24, 2025 | 5.96 | 6.05 | 5.82 | 5.93 | 5.93 | 0.68% | 2,166,651 |
| Sep 23, 2025 | 6.13 | 6.16 | 5.82 | 5.89 | 5.89 | -3.28% | 3,428,293 |
| Sep 22, 2025 | 5.81 | 6.10 | 5.76 | 6.09 | 6.09 | 4.82% | 2,860,150 |
| Sep 19, 2025 | 5.86 | 5.87 | 5.76 | 5.81 | 5.81 | 0.35% | 7,802,274 |
| Sep 18, 2025 | 5.59 | 5.87 | 5.57 | 5.79 | 5.79 | 4.70% | 3,852,646 |
| Sep 17, 2025 | 5.45 | 5.59 | 5.44 | 5.53 | 5.53 | 0.55% | 2,506,395 |
| Sep 16, 2025 | 5.49 | 5.54 | 5.39 | 5.50 | 5.50 | 0.55% | 2,069,612 |
| Sep 15, 2025 | 5.45 | 5.58 | 5.44 | 5.47 | 5.47 | 1.30% | 2,401,026 |
| Sep 12, 2025 | 5.35 | 5.41 | 5.29 | 5.40 | 5.40 | 1.12% | 1,365,970 |
| Sep 11, 2025 | 5.26 | 5.35 | 5.21 | 5.34 | 5.34 | 1.91% | 1,632,778 |
| Sep 10, 2025 | 5.20 | 5.25 | 5.11 | 5.24 | 5.24 | 1.16% | 1,215,159 |
| Sep 9, 2025 | 5.32 | 5.35 | 5.13 | 5.18 | 5.18 | -2.63% | 1,634,530 |
| Sep 8, 2025 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | -0.93% | 934,150 |
| Sep 5, 2025 | 5.26 | 5.37 | 5.21 | 5.37 | 5.37 | 2.29% | 1,755,115 |
| Sep 4, 2025 | 5.17 | 5.26 | 5.12 | 5.25 | 5.25 | 1.16% | 775,192 |
| Sep 3, 2025 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | -0.19% | 711,517 |
| Sep 2, 2025 | 5.18 | 5.22 | 5.09 | 5.20 | 5.20 | -1.33% | 1,516,807 |
| Aug 29, 2025 | 5.27 | 5.43 | 5.22 | 5.27 | 5.27 | 0.19% | 1,591,590 |
| Aug 28, 2025 | 5.31 | 5.31 | 5.21 | 5.26 | 5.26 | -0.94% | 1,102,677 |
| Aug 27, 2025 | 5.38 | 5.43 | 5.26 | 5.31 | 5.31 | 0.76% | 1,706,875 |
| Aug 26, 2025 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | 1.74% | 2,621,062 |
| Aug 25, 2025 | 5.20 | 5.22 | 5.11 | 5.18 | 5.18 | -0.19% | 1,022,166 |
| Aug 22, 2025 | 5.11 | 5.23 | 5.06 | 5.19 | 5.19 | 2.37% | 1,507,909 |
| Aug 21, 2025 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 0.40% | 700,199 |
| Aug 20, 2025 | 5.04 | 5.07 | 4.94 | 5.05 | 5.05 | -0.20% | 1,465,477 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -2.32% | 1,163,460 |
| Aug 18, 2025 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | 2.98% | 1,668,564 |
| Aug 15, 2025 | 5.05 | 5.12 | 5.03 | 5.03 | 5.03 | -0.98% | 1,395,626 |
| Aug 14, 2025 | 5.19 | 5.19 | 5.03 | 5.08 | 5.08 | -1.93% | 1,109,832 |
| Aug 13, 2025 | 5.08 | 5.20 | 5.01 | 5.18 | 5.18 | 2.98% | 1,312,423 |
| Aug 12, 2025 | 4.98 | 5.07 | 4.96 | 5.03 | 5.03 | 1.62% | 1,199,007 |
| Aug 11, 2025 | 4.95 | 5.08 | 4.93 | 4.95 | 4.95 | -0.60% | 1,377,761 |
| Aug 8, 2025 | 5.02 | 5.03 | 4.93 | 4.98 | 4.98 | -0.80% | 967,322 |
| Aug 7, 2025 | 5.10 | 5.10 | 4.91 | 5.02 | 5.02 | -1.95% | 1,856,873 |
| Aug 6, 2025 | 5.14 | 5.19 | 5.03 | 5.12 | 5.12 | -0.78% | 1,823,523 |
| Aug 5, 2025 | 5.15 | 5.19 | 5.06 | 5.16 | 5.16 | 4.24% | 2,073,387 |
| Aug 1, 2025 | 5.00 | 5.03 | 4.90 | 4.95 | 4.95 | -2.94% | 2,353,155 |
| Jul 31, 2025 | 5.20 | 5.21 | 5.09 | 5.10 | 5.10 | -1.35% | 1,691,146 |
| Jul 30, 2025 | 5.17 | 5.24 | 5.12 | 5.17 | 5.17 | 0.19% | 1,276,967 |
| Jul 29, 2025 | 5.27 | 5.33 | 5.13 | 5.16 | 5.16 | -2.09% | 1,493,228 |
| Jul 28, 2025 | 5.35 | 5.39 | 5.26 | 5.27 | 5.27 | -1.68% | 1,072,648 |
| Jul 25, 2025 | 5.37 | 5.40 | 5.31 | 5.36 | 5.36 | -0.74% | 1,757,931 |
| Jul 24, 2025 | 5.59 | 5.59 | 5.39 | 5.40 | 5.40 | -3.05% | 2,105,726 |
| Jul 23, 2025 | 5.45 | 5.62 | 5.39 | 5.57 | 5.57 | 3.34% | 3,252,608 |
| Jul 22, 2025 | 5.30 | 5.46 | 5.24 | 5.39 | 5.39 | 1.13% | 1,442,975 |
| Jul 21, 2025 | 5.37 | 5.47 | 5.31 | 5.33 | 5.33 | -0.74% | 1,509,478 |
| Jul 18, 2025 | 5.49 | 5.52 | 5.35 | 5.37 | 5.37 | -2.72% | 2,015,665 |
| Jul 17, 2025 | 5.57 | 5.60 | 5.48 | 5.52 | 5.52 | - | 1,212,724 |
| Jul 16, 2025 | 5.58 | 5.66 | 5.46 | 5.52 | 5.52 | -1.25% | 1,365,833 |