BlackBerry Limited (TSX:BB)
Canada
· Delayed Price · Currency is CAD 4.670
-0.170 (-3.51%)
At close: Mar 6, 2026
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.79 | 4.82 | 4.65 | 4.67 | 4.67 | -3.51% | 1,287,346 |
| Mar 5, 2026 | 4.73 | 4.90 | 4.73 | 4.84 | 4.84 | 1.68% | 1,714,353 |
| Mar 4, 2026 | 4.67 | 4.84 | 4.63 | 4.76 | 4.76 | 2.59% | 2,412,417 |
| Mar 3, 2026 | 4.53 | 4.70 | 4.49 | 4.64 | 4.64 | 0.22% | 1,372,560 |
| Mar 2, 2026 | 4.53 | 4.68 | 4.51 | 4.63 | 4.63 | - | 2,297,007 |
| Feb 27, 2026 | 4.75 | 4.75 | 4.59 | 4.63 | 4.63 | -3.54% | 2,741,914 |
| Feb 26, 2026 | 4.67 | 4.82 | 4.67 | 4.80 | 4.80 | 3.00% | 1,678,864 |
| Feb 25, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 1,254,756 |
| Feb 24, 2026 | 4.54 | 4.69 | 4.54 | 4.64 | 4.64 | 1.98% | 1,335,433 |
| Feb 23, 2026 | 4.69 | 4.70 | 4.54 | 4.55 | 4.55 | -3.40% | 1,865,109 |
| Feb 20, 2026 | 4.67 | 4.78 | 4.67 | 4.71 | 4.71 | -0.21% | 2,554,906 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.64 | 4.72 | 4.72 | 0.21% | 1,259,537 |
| Feb 18, 2026 | 4.65 | 4.73 | 4.61 | 4.71 | 4.71 | 1.07% | 1,440,211 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.62 | 4.66 | 4.66 | -1.06% | 1,539,516 |
| Feb 13, 2026 | 4.65 | 4.78 | 4.64 | 4.71 | 4.71 | 1.07% | 1,809,188 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.60 | 4.66 | 4.66 | -1.48% | 2,010,421 |
| Feb 11, 2026 | 4.80 | 4.80 | 4.63 | 4.73 | 4.73 | -0.84% | 1,590,964 |
| Feb 10, 2026 | 4.71 | 4.85 | 4.69 | 4.77 | 4.77 | 1.49% | 1,343,432 |
| Feb 9, 2026 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | -0.84% | 1,557,917 |
| Feb 6, 2026 | 4.70 | 4.78 | 4.69 | 4.74 | 4.74 | 2.38% | 1,788,309 |
| Feb 5, 2026 | 4.67 | 4.76 | 4.58 | 4.63 | 4.63 | -1.70% | 2,110,898 |
| Feb 4, 2026 | 4.64 | 4.75 | 4.56 | 4.71 | 4.71 | 1.51% | 1,684,438 |
| Feb 3, 2026 | 4.92 | 4.92 | 4.58 | 4.64 | 4.64 | -4.72% | 3,115,357 |
| Feb 2, 2026 | 4.86 | 4.92 | 4.84 | 4.87 | 4.87 | 0.41% | 1,951,158 |
| Jan 30, 2026 | 4.90 | 4.96 | 4.83 | 4.85 | 4.85 | -2.02% | 1,656,912 |
| Jan 29, 2026 | 5.08 | 5.09 | 4.85 | 4.95 | 4.95 | -2.75% | 3,426,878 |
| Jan 28, 2026 | 5.15 | 5.20 | 5.09 | 5.09 | 5.09 | -1.36% | 2,123,110 |
| Jan 27, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | -1.15% | 1,594,637 |
| Jan 26, 2026 | 5.24 | 5.28 | 5.19 | 5.22 | 5.22 | - | 1,427,543 |
| Jan 23, 2026 | 5.25 | 5.36 | 5.22 | 5.22 | 5.22 | -0.76% | 1,761,323 |
| Jan 22, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | 0.38% | 1,645,509 |
| Jan 21, 2026 | 5.30 | 5.30 | 5.15 | 5.24 | 5.24 | -0.76% | 2,179,238 |
| Jan 20, 2026 | 5.24 | 5.37 | 5.23 | 5.28 | 5.28 | - | 1,842,012 |
| Jan 19, 2026 | 5.30 | 5.35 | 5.28 | 5.28 | 5.28 | -2.22% | 941,726 |
| Jan 16, 2026 | 5.46 | 5.49 | 5.37 | 5.40 | 5.40 | -0.55% | 8,399,210 |
| Jan 15, 2026 | 5.38 | 5.50 | 5.38 | 5.43 | 5.43 | 1.31% | 1,522,778 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.30 | 5.36 | 5.36 | -1.47% | 1,910,485 |
| Jan 13, 2026 | 5.57 | 5.68 | 5.42 | 5.44 | 5.44 | -2.33% | 2,053,736 |
| Jan 12, 2026 | 5.31 | 5.60 | 5.26 | 5.57 | 5.57 | 4.31% | 3,019,064 |
| Jan 9, 2026 | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | -0.19% | 1,647,688 |
| Jan 8, 2026 | 5.35 | 5.38 | 5.25 | 5.35 | 5.35 | -0.74% | 2,068,775 |
| Jan 7, 2026 | 5.45 | 5.52 | 5.30 | 5.39 | 5.39 | -0.55% | 2,153,530 |
| Jan 6, 2026 | 5.34 | 5.43 | 5.29 | 5.42 | 5.42 | 1.50% | 1,616,709 |
| Jan 5, 2026 | 5.24 | 5.44 | 5.21 | 5.34 | 5.34 | 2.30% | 2,832,228 |
| Jan 2, 2026 | 5.25 | 5.31 | 5.18 | 5.22 | 5.22 | 0.77% | 1,618,918 |
| Dec 31, 2025 | 5.19 | 5.29 | 5.16 | 5.18 | 5.18 | -0.19% | 1,324,373 |
| Dec 30, 2025 | 5.30 | 5.31 | 5.18 | 5.19 | 5.19 | -2.26% | 2,347,578 |
| Dec 29, 2025 | 5.35 | 5.45 | 5.29 | 5.31 | 5.31 | -2.75% | 1,694,069 |
| Dec 24, 2025 | 5.47 | 5.47 | 5.39 | 5.46 | 5.46 | -0.36% | 828,220 |
| Dec 23, 2025 | 5.40 | 5.64 | 5.39 | 5.48 | 5.48 | 1.11% | 2,684,483 |
| Dec 22, 2025 | 5.24 | 5.48 | 5.18 | 5.42 | 5.42 | 4.63% | 4,209,313 |
| Dec 19, 2025 | 5.65 | 5.65 | 5.11 | 5.18 | 5.18 | -14.10% | 13,778,420 |
| Dec 18, 2025 | 5.93 | 6.09 | 5.90 | 6.03 | 6.03 | 2.38% | 3,173,264 |
| Dec 17, 2025 | 6.07 | 6.11 | 5.79 | 5.89 | 5.89 | -2.48% | 3,317,151 |
| Dec 16, 2025 | 5.84 | 6.10 | 5.81 | 6.04 | 6.04 | 3.07% | 1,865,781 |
| Dec 15, 2025 | 5.93 | 6.12 | 5.86 | 5.86 | 5.86 | -0.68% | 1,877,319 |
| Dec 12, 2025 | 5.99 | 6.00 | 5.78 | 5.90 | 5.90 | -1.67% | 1,337,471 |
| Dec 11, 2025 | 6.00 | 6.07 | 5.92 | 6.00 | 6.00 | -0.99% | 1,247,365 |
| Dec 10, 2025 | 6.13 | 6.15 | 6.01 | 6.06 | 6.06 | -0.98% | 1,174,375 |
| Dec 9, 2025 | 6.07 | 6.14 | 6.02 | 6.12 | 6.12 | 0.16% | 1,440,831 |
| Dec 8, 2025 | 6.03 | 6.12 | 6.02 | 6.11 | 6.11 | 2.35% | 1,015,109 |
| 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% | 1,326,845 |
| 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 |