BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
11.40
+1.06 (10.25%)
At close: Jun 26, 2026, 4:00 PM EDT
11.43
+0.03 (0.22%)
After-hours: Jun 26, 2026, 7:59 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.08 | 11.49 | 9.91 | 11.40 | 11.40 | 10.25% | 55,568,253 |
| Jun 25, 2026 | 9.72 | 10.68 | 9.52 | 10.34 | 10.34 | 19.95% | 71,555,176 |
| Jun 24, 2026 | 8.96 | 9.38 | 8.55 | 8.62 | 8.62 | -2.27% | 37,490,917 |
| Jun 23, 2026 | 8.55 | 8.98 | 8.49 | 8.82 | 8.82 | 0.34% | 23,125,464 |
| Jun 22, 2026 | 8.42 | 9.18 | 8.36 | 8.79 | 8.79 | 4.89% | 32,783,418 |
| Jun 18, 2026 | 9.00 | 9.05 | 8.21 | 8.38 | 8.38 | -5.10% | 31,923,479 |
| Jun 17, 2026 | 9.17 | 9.39 | 8.83 | 8.83 | 8.83 | -3.71% | 22,136,314 |
| Jun 16, 2026 | 9.14 | 9.33 | 8.98 | 9.17 | 9.17 | -0.76% | 21,180,745 |
| Jun 15, 2026 | 9.40 | 9.69 | 9.21 | 9.24 | 9.24 | 0.54% | 26,440,066 |
| Jun 12, 2026 | 9.29 | 9.51 | 9.05 | 9.19 | 9.19 | -1.08% | 21,843,135 |
| Jun 11, 2026 | 8.76 | 9.34 | 8.75 | 9.29 | 9.29 | 5.33% | 28,898,364 |
| Jun 10, 2026 | 8.70 | 9.32 | 8.70 | 8.82 | 8.82 | -0.23% | 27,985,319 |
| Jun 9, 2026 | 9.44 | 9.50 | 8.20 | 8.84 | 8.84 | -4.84% | 51,602,379 |
| Jun 8, 2026 | 9.49 | 9.88 | 8.99 | 9.29 | 9.29 | -1.28% | 30,908,948 |
| Jun 5, 2026 | 10.07 | 10.12 | 9.13 | 9.41 | 9.41 | -8.99% | 68,814,499 |
| Jun 4, 2026 | 9.62 | 10.93 | 9.58 | 10.34 | 10.34 | 1.57% | 94,885,651 |
| Jun 3, 2026 | 10.50 | 10.73 | 9.73 | 10.18 | 10.18 | -1.36% | 86,755,181 |
| Jun 2, 2026 | 9.58 | 10.33 | 9.28 | 10.32 | 10.32 | 6.17% | 48,535,587 |
| Jun 1, 2026 | 9.29 | 9.84 | 8.92 | 9.72 | 9.72 | 8.00% | 44,263,856 |
| May 29, 2026 | 9.09 | 9.31 | 8.72 | 9.00 | 9.00 | 2.51% | 44,170,365 |
| May 28, 2026 | 8.58 | 9.03 | 8.36 | 8.78 | 8.78 | 1.27% | 31,720,872 |
| May 27, 2026 | 8.22 | 8.86 | 7.88 | 8.67 | 8.67 | 2.97% | 50,668,418 |
| May 26, 2026 | 8.51 | 8.60 | 7.98 | 8.42 | 8.42 | 6.45% | 58,105,992 |
| May 22, 2026 | 6.77 | 8.03 | 6.70 | 7.91 | 7.91 | 18.95% | 57,096,359 |
| May 21, 2026 | 6.17 | 6.73 | 6.10 | 6.65 | 6.65 | 7.26% | 26,841,741 |
| May 20, 2026 | 6.28 | 6.38 | 6.10 | 6.20 | 6.20 | -0.16% | 35,798,986 |
| May 19, 2026 | 6.29 | 6.44 | 6.08 | 6.21 | 6.21 | -2.66% | 20,330,984 |
| May 18, 2026 | 6.15 | 6.64 | 6.11 | 6.38 | 6.38 | 3.07% | 24,220,886 |
| May 15, 2026 | 6.07 | 6.30 | 5.96 | 6.19 | 6.19 | 0.16% | 19,598,660 |
| May 14, 2026 | 6.10 | 6.40 | 6.06 | 6.18 | 6.18 | 1.31% | 22,046,768 |
| May 13, 2026 | 6.26 | 6.34 | 6.00 | 6.10 | 6.10 | -1.93% | 16,065,391 |
| May 12, 2026 | 6.12 | 6.23 | 5.88 | 6.22 | 6.22 | - | 19,197,647 |
| May 11, 2026 | 6.42 | 6.52 | 6.12 | 6.22 | 6.22 | -2.35% | 27,888,306 |
| May 8, 2026 | 6.25 | 6.61 | 6.08 | 6.37 | 6.37 | 4.43% | 56,713,576 |
| May 7, 2026 | 6.04 | 6.15 | 5.83 | 6.10 | 6.10 | 1.84% | 27,323,907 |
| May 6, 2026 | 5.56 | 6.06 | 5.36 | 5.99 | 5.99 | 6.96% | 27,525,688 |
| May 5, 2026 | 5.75 | 5.88 | 5.49 | 5.60 | 5.60 | 0.36% | 27,155,846 |
| May 4, 2026 | 6.10 | 6.24 | 5.55 | 5.58 | 5.58 | 2.95% | 54,371,337 |
| May 1, 2026 | 5.51 | 5.63 | 5.28 | 5.42 | 5.42 | 0.37% | 16,689,771 |
| Apr 30, 2026 | 5.39 | 5.51 | 5.22 | 5.40 | 5.40 | 0.37% | 15,615,633 |
| Apr 29, 2026 | 5.12 | 5.44 | 5.03 | 5.38 | 5.38 | 4.67% | 17,196,168 |
| Apr 28, 2026 | 5.26 | 5.32 | 5.11 | 5.14 | 5.14 | -3.38% | 7,637,598 |
| Apr 27, 2026 | 5.09 | 5.32 | 5.05 | 5.32 | 5.32 | 4.52% | 10,416,817 |
| Apr 24, 2026 | 5.38 | 5.41 | 4.96 | 5.09 | 5.09 | -3.42% | 15,547,378 |
| Apr 23, 2026 | 5.32 | 5.39 | 5.14 | 5.27 | 5.27 | -2.95% | 19,022,297 |
| Apr 22, 2026 | 5.67 | 5.79 | 5.37 | 5.43 | 5.43 | -3.21% | 18,147,540 |
| Apr 21, 2026 | 5.50 | 5.69 | 5.23 | 5.61 | 5.61 | 2.00% | 37,864,471 |
| Apr 20, 2026 | 4.88 | 5.71 | 4.88 | 5.50 | 5.50 | 13.17% | 56,823,155 |
| Apr 17, 2026 | 4.68 | 4.94 | 4.68 | 4.86 | 4.86 | 3.62% | 22,597,390 |
| Apr 16, 2026 | 4.15 | 4.72 | 4.13 | 4.69 | 4.69 | 14.11% | 22,010,212 |
| Apr 15, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 3.53% | 8,519,407 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 2.58% | 10,607,906 |
| Apr 13, 2026 | 3.81 | 3.89 | 3.76 | 3.87 | 3.87 | 0.78% | 14,670,989 |
| Apr 10, 2026 | 3.90 | 3.91 | 3.73 | 3.84 | 3.84 | 0.52% | 20,570,084 |
| Apr 9, 2026 | 3.82 | 4.04 | 3.73 | 3.82 | 3.82 | 8.22% | 23,459,486 |
| Apr 8, 2026 | 3.63 | 3.65 | 3.51 | 3.53 | 3.53 | 1.44% | 8,041,263 |
| Apr 7, 2026 | 3.53 | 3.54 | 3.44 | 3.48 | 3.48 | -1.97% | 9,761,033 |
| Apr 6, 2026 | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | 2.60% | 7,688,833 |
| Apr 2, 2026 | 3.29 | 3.48 | 3.27 | 3.46 | 3.46 | 2.98% | 7,822,668 |
| Apr 1, 2026 | 3.28 | 3.39 | 3.22 | 3.36 | 3.36 | 3.70% | 6,744,767 |
| Mar 31, 2026 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 2.86% | 9,018,292 |
| Mar 30, 2026 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 9,008,521 |
| Mar 27, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -2.77% | 9,686,307 |
| Mar 26, 2026 | 3.26 | 3.38 | 3.24 | 3.25 | 3.25 | -1.22% | 6,751,049 |
| Mar 25, 2026 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | 1.86% | 11,967,478 |
| Mar 24, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.71% | 11,412,780 |
| Mar 23, 2026 | 3.24 | 3.37 | 3.24 | 3.32 | 3.32 | 3.11% | 9,127,042 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 27,513,622 |
| Mar 19, 2026 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | - | 9,902,809 |
| Mar 18, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,880,262 |
| Mar 17, 2026 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | 0.91% | 11,536,014 |
| Mar 16, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 8,476,686 |
| Mar 13, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -2.34% | 5,305,687 |
| Mar 12, 2026 | 3.46 | 3.51 | 3.41 | 3.42 | 3.42 | -2.29% | 6,506,354 |
| Mar 11, 2026 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 1.45% | 4,804,834 |
| Mar 10, 2026 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 6,138,448 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 5,801,996 |
| Mar 6, 2026 | 3.50 | 3.53 | 3.42 | 3.44 | 3.44 | -3.10% | 5,646,645 |
| Mar 5, 2026 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 2.01% | 5,731,270 |
| Mar 4, 2026 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | 2.05% | 6,634,767 |
| Mar 3, 2026 | 3.29 | 3.45 | 3.27 | 3.41 | 3.41 | 0.29% | 6,857,868 |
| Mar 2, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 5,941,761 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -3.42% | 5,636,199 |
| Feb 26, 2026 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.63% | 5,210,239 |
| Feb 25, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 3,417,716 |
| Feb 24, 2026 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 6,594,341 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -3.77% | 6,007,391 |
| Feb 20, 2026 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.58% | 5,556,204 |
| Feb 19, 2026 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | - | 4,357,619 |
| Feb 18, 2026 | 3.42 | 3.46 | 3.38 | 3.43 | 3.43 | 0.29% | 4,017,692 |
| Feb 17, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -1.16% | 4,514,614 |
| Feb 13, 2026 | 3.43 | 3.52 | 3.41 | 3.46 | 3.46 | 1.47% | 6,330,949 |
| Feb 12, 2026 | 3.50 | 3.51 | 3.37 | 3.41 | 3.41 | -2.29% | 6,289,620 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.40 | 3.49 | 3.49 | -0.85% | 5,935,937 |
| Feb 10, 2026 | 3.49 | 3.59 | 3.48 | 3.52 | 3.52 | 1.44% | 4,605,316 |
| Feb 9, 2026 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 5,415,414 |
| Feb 6, 2026 | 3.45 | 3.52 | 3.43 | 3.46 | 3.46 | 2.06% | 6,374,477 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.35 | 3.39 | 3.39 | -2.02% | 10,432,145 |
| Feb 4, 2026 | 3.40 | 3.48 | 3.34 | 3.46 | 3.46 | 2.06% | 11,463,657 |
| Feb 3, 2026 | 3.57 | 3.57 | 3.36 | 3.39 | 3.39 | -4.78% | 8,827,675 |