BlackBerry Limited (TSX:BB)
Canada
· Delayed Price · Currency is CAD 7.03
-0.20 (-2.77%)
Apr 28, 2026, 4:00 PM EST
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.19 | 7.28 | 7.00 | 7.03 | 7.03 | -2.77% | 1,892,904 |
| Apr 27, 2026 | 6.93 | 7.24 | 6.87 | 7.23 | 7.23 | 4.48% | 2,802,462 |
| Apr 24, 2026 | 7.31 | 7.40 | 6.80 | 6.92 | 6.92 | -4.02% | 3,055,327 |
| Apr 23, 2026 | 7.30 | 7.37 | 7.02 | 7.21 | 7.21 | -2.44% | 4,107,224 |
| Apr 22, 2026 | 7.80 | 7.91 | 7.33 | 7.39 | 7.39 | -3.15% | 4,004,578 |
| Apr 21, 2026 | 7.51 | 7.76 | 7.13 | 7.63 | 7.63 | 1.73% | 6,204,165 |
| Apr 20, 2026 | 6.70 | 7.79 | 6.69 | 7.50 | 7.50 | 13.12% | 9,624,268 |
| Apr 17, 2026 | 6.42 | 6.74 | 6.38 | 6.63 | 6.63 | 3.27% | 8,708,063 |
| Apr 16, 2026 | 5.71 | 6.47 | 5.67 | 6.42 | 6.42 | 13.63% | 5,036,650 |
| Apr 15, 2026 | 5.58 | 5.68 | 5.52 | 5.65 | 5.65 | 2.91% | 1,906,369 |
| Apr 14, 2026 | 5.41 | 5.57 | 5.39 | 5.49 | 5.49 | 3.00% | 2,836,206 |
| Apr 13, 2026 | 5.31 | 5.37 | 5.21 | 5.33 | 5.33 | 0.57% | 2,318,391 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.15 | 5.30 | 5.30 | 0.95% | 3,419,466 |
| Apr 9, 2026 | 5.26 | 5.57 | 5.16 | 5.25 | 5.25 | 7.36% | 6,207,748 |
| Apr 8, 2026 | 5.01 | 5.06 | 4.88 | 4.89 | 4.89 | 1.03% | 1,371,790 |
| Apr 7, 2026 | 4.90 | 4.91 | 4.79 | 4.84 | 4.84 | -2.22% | 1,156,494 |
| Apr 6, 2026 | 4.84 | 4.99 | 4.83 | 4.95 | 4.95 | 2.70% | 1,449,297 |
| Apr 2, 2026 | 4.55 | 4.85 | 4.55 | 4.82 | 4.82 | 2.99% | 3,216,023 |
| Apr 1, 2026 | 4.56 | 4.70 | 4.47 | 4.68 | 4.68 | 3.77% | 1,716,591 |
| Mar 31, 2026 | 4.43 | 4.55 | 4.43 | 4.51 | 4.51 | 2.73% | 3,771,568 |
| Mar 30, 2026 | 4.40 | 4.48 | 4.36 | 4.39 | 4.39 | 0.23% | 2,173,265 |
| Mar 27, 2026 | 4.47 | 4.49 | 4.35 | 4.38 | 4.38 | -2.67% | 1,516,266 |
| Mar 26, 2026 | 4.54 | 4.67 | 4.49 | 4.50 | 4.50 | -0.88% | 1,731,106 |
| Mar 25, 2026 | 4.51 | 4.63 | 4.49 | 4.54 | 4.54 | 1.79% | 2,808,825 |
| Mar 24, 2026 | 4.56 | 4.57 | 4.42 | 4.46 | 4.46 | -2.41% | 1,732,454 |
| Mar 23, 2026 | 4.45 | 4.61 | 4.45 | 4.57 | 4.57 | 3.16% | 2,018,480 |
| Mar 20, 2026 | 4.52 | 4.53 | 4.39 | 4.43 | 4.43 | -1.77% | 2,937,811 |
| Mar 19, 2026 | 4.50 | 4.56 | 4.45 | 4.51 | 4.51 | -0.66% | 1,348,912 |
| Mar 18, 2026 | 4.55 | 4.64 | 4.53 | 4.54 | 4.54 | -0.44% | 1,796,666 |
| Mar 17, 2026 | 4.57 | 4.69 | 4.54 | 4.56 | 4.56 | 0.88% | 1,341,983 |
| Mar 16, 2026 | 4.59 | 4.63 | 4.50 | 4.52 | 4.52 | -1.09% | 1,134,101 |
| Mar 13, 2026 | 4.70 | 4.74 | 4.56 | 4.57 | 4.57 | -1.93% | 951,520 |
| Mar 12, 2026 | 4.70 | 4.77 | 4.64 | 4.66 | 4.66 | -1.69% | 1,068,460 |
| Mar 11, 2026 | 4.70 | 4.80 | 4.66 | 4.74 | 4.74 | 0.64% | 852,548 |
| Mar 10, 2026 | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 1,220,845 |
| Mar 9, 2026 | 4.60 | 4.75 | 4.56 | 4.72 | 4.72 | 1.07% | 1,065,050 |
| 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 |