BlackBerry Limited (BB)
NYSE: BB · Real-Time Price · USD
5.14
-0.18 (-3.38%)
At close: Apr 28, 2026, 4:00 PM EDT
5.20
+0.06 (1.17%)
After-hours: Apr 28, 2026, 6:02 PM EDT
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.26 | 5.32 | 5.11 | 5.14 | 5.14 | -3.38% | 7,570,278 |
| Apr 27, 2026 | 5.09 | 5.32 | 5.05 | 5.32 | 5.32 | 4.52% | 10,179,040 |
| Apr 24, 2026 | 5.38 | 5.41 | 4.96 | 5.09 | 5.09 | -3.42% | 14,786,758 |
| Apr 23, 2026 | 5.32 | 5.39 | 5.14 | 5.27 | 5.27 | -2.95% | 18,574,824 |
| Apr 22, 2026 | 5.67 | 5.79 | 5.37 | 5.43 | 5.43 | -3.21% | 17,729,382 |
| Apr 21, 2026 | 5.50 | 5.69 | 5.23 | 5.61 | 5.61 | 2.00% | 37,656,833 |
| Apr 20, 2026 | 4.88 | 5.71 | 4.88 | 5.50 | 5.50 | 13.17% | 55,891,370 |
| Apr 17, 2026 | 4.68 | 4.94 | 4.68 | 4.86 | 4.86 | 3.62% | 21,825,130 |
| Apr 16, 2026 | 4.15 | 4.72 | 4.13 | 4.69 | 4.69 | 14.11% | 21,458,940 |
| Apr 15, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 3.53% | 8,380,567 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.92 | 3.97 | 3.97 | 2.58% | 10,551,816 |
| Apr 13, 2026 | 3.81 | 3.89 | 3.76 | 3.87 | 3.87 | 0.78% | 14,419,104 |
| Apr 10, 2026 | 3.90 | 3.91 | 3.73 | 3.84 | 3.84 | 0.52% | 20,452,217 |
| Apr 9, 2026 | 3.82 | 4.04 | 3.73 | 3.82 | 3.82 | 8.22% | 23,194,430 |
| Apr 8, 2026 | 3.63 | 3.65 | 3.51 | 3.53 | 3.53 | 1.44% | 7,927,317 |
| Apr 7, 2026 | 3.53 | 3.54 | 3.44 | 3.48 | 3.48 | -1.97% | 9,630,253 |
| Apr 6, 2026 | 3.48 | 3.59 | 3.47 | 3.55 | 3.55 | 2.60% | 7,443,511 |
| Apr 2, 2026 | 3.29 | 3.48 | 3.27 | 3.46 | 3.46 | 2.98% | 7,801,455 |
| Apr 1, 2026 | 3.28 | 3.39 | 3.22 | 3.36 | 3.36 | 3.70% | 6,527,397 |
| Mar 31, 2026 | 3.20 | 3.27 | 3.18 | 3.24 | 3.24 | 2.86% | 8,635,762 |
| Mar 30, 2026 | 3.17 | 3.22 | 3.12 | 3.15 | 3.15 | -0.32% | 8,903,599 |
| Mar 27, 2026 | 3.25 | 3.25 | 3.13 | 3.16 | 3.16 | -2.77% | 9,531,142 |
| Mar 26, 2026 | 3.26 | 3.38 | 3.24 | 3.25 | 3.25 | -1.22% | 6,714,405 |
| Mar 25, 2026 | 3.26 | 3.36 | 3.26 | 3.29 | 3.29 | 1.86% | 11,727,414 |
| Mar 24, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.71% | 11,262,339 |
| Mar 23, 2026 | 3.24 | 3.37 | 3.24 | 3.32 | 3.32 | 3.11% | 9,004,467 |
| Mar 20, 2026 | 3.29 | 3.31 | 3.20 | 3.22 | 3.22 | -2.42% | 27,377,914 |
| Mar 19, 2026 | 3.26 | 3.33 | 3.24 | 3.30 | 3.30 | - | 9,786,383 |
| Mar 18, 2026 | 3.31 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 6,757,223 |
| Mar 17, 2026 | 3.31 | 3.43 | 3.31 | 3.33 | 3.33 | 0.91% | 11,357,982 |
| Mar 16, 2026 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 8,386,499 |
| Mar 13, 2026 | 3.44 | 3.46 | 3.32 | 3.34 | 3.34 | -2.34% | 5,252,675 |
| Mar 12, 2026 | 3.46 | 3.51 | 3.41 | 3.42 | 3.42 | -2.29% | 6,425,030 |
| Mar 11, 2026 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 1.45% | 4,701,287 |
| Mar 10, 2026 | 3.50 | 3.51 | 3.44 | 3.45 | 3.45 | -0.86% | 6,059,381 |
| Mar 9, 2026 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 1.16% | 5,759,211 |
| Mar 6, 2026 | 3.50 | 3.53 | 3.42 | 3.44 | 3.44 | -3.10% | 5,562,726 |
| Mar 5, 2026 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 2.01% | 5,540,442 |
| Mar 4, 2026 | 3.42 | 3.55 | 3.39 | 3.48 | 3.48 | 2.05% | 6,604,158 |
| Mar 3, 2026 | 3.29 | 3.45 | 3.27 | 3.41 | 3.41 | 0.29% | 6,848,257 |
| Mar 2, 2026 | 3.32 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 5,820,139 |
| Feb 27, 2026 | 3.46 | 3.48 | 3.36 | 3.39 | 3.39 | -3.42% | 5,495,554 |
| Feb 26, 2026 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.63% | 5,194,508 |
| Feb 25, 2026 | 3.38 | 3.44 | 3.35 | 3.42 | 3.42 | 1.18% | 3,360,945 |
| Feb 24, 2026 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 6,521,102 |
| Feb 23, 2026 | 3.41 | 3.44 | 3.31 | 3.32 | 3.32 | -3.77% | 5,790,774 |
| Feb 20, 2026 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.58% | 5,377,984 |
| Feb 19, 2026 | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | - | 4,328,792 |
| Feb 18, 2026 | 3.42 | 3.46 | 3.38 | 3.43 | 3.43 | 0.29% | 3,904,391 |
| Feb 17, 2026 | 3.44 | 3.46 | 3.38 | 3.42 | 3.42 | -1.16% | 4,429,694 |
| Feb 13, 2026 | 3.43 | 3.52 | 3.41 | 3.46 | 3.46 | 1.47% | 6,272,745 |
| Feb 12, 2026 | 3.50 | 3.51 | 3.37 | 3.41 | 3.41 | -2.29% | 6,017,028 |
| Feb 11, 2026 | 3.51 | 3.53 | 3.40 | 3.49 | 3.49 | -0.85% | 5,827,982 |
| Feb 10, 2026 | 3.49 | 3.59 | 3.48 | 3.52 | 3.52 | 1.44% | 4,479,216 |
| Feb 9, 2026 | 3.46 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 5,293,093 |
| Feb 6, 2026 | 3.45 | 3.52 | 3.43 | 3.46 | 3.46 | 2.06% | 6,311,375 |
| Feb 5, 2026 | 3.40 | 3.49 | 3.35 | 3.39 | 3.39 | -2.02% | 10,290,971 |
| Feb 4, 2026 | 3.40 | 3.48 | 3.34 | 3.46 | 3.46 | 2.06% | 11,443,668 |
| Feb 3, 2026 | 3.57 | 3.57 | 3.36 | 3.39 | 3.39 | -4.78% | 8,692,464 |
| Feb 2, 2026 | 3.55 | 3.60 | 3.55 | 3.56 | 3.56 | -0.28% | 5,098,974 |
| Jan 30, 2026 | 3.62 | 3.67 | 3.55 | 3.57 | 3.57 | -2.46% | 7,856,931 |
| Jan 29, 2026 | 3.72 | 3.76 | 3.59 | 3.66 | 3.66 | -2.40% | 5,938,642 |
| Jan 28, 2026 | 3.79 | 3.84 | 3.74 | 3.75 | 3.75 | -1.32% | 4,810,965 |
| Jan 27, 2026 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | -0.26% | 7,468,099 |
| Jan 26, 2026 | 3.82 | 3.86 | 3.78 | 3.81 | 3.81 | -0.26% | 3,625,963 |
| Jan 23, 2026 | 3.81 | 3.91 | 3.80 | 3.82 | 3.82 | - | 5,897,751 |
| Jan 22, 2026 | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | 0.53% | 5,124,115 |
| Jan 21, 2026 | 3.83 | 3.85 | 3.72 | 3.80 | 3.80 | -0.78% | 7,791,956 |
| Jan 20, 2026 | 3.79 | 3.89 | 3.78 | 3.83 | 3.83 | -1.29% | 7,473,659 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 5,220,757 |
| Jan 15, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.29% | 6,185,720 |
| Jan 14, 2026 | 3.92 | 3.93 | 3.81 | 3.87 | 3.87 | -1.53% | 8,470,958 |
| Jan 13, 2026 | 4.00 | 4.08 | 3.90 | 3.93 | 3.93 | -1.75% | 7,771,254 |
| Jan 12, 2026 | 3.83 | 4.03 | 3.79 | 4.00 | 4.00 | 4.17% | 9,621,739 |
| Jan 9, 2026 | 3.86 | 3.89 | 3.82 | 3.84 | 3.84 | -0.52% | 5,896,965 |
| Jan 8, 2026 | 3.88 | 3.89 | 3.79 | 3.86 | 3.86 | -0.77% | 11,024,281 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.82 | 3.89 | 3.89 | -0.77% | 11,974,626 |
| Jan 6, 2026 | 3.88 | 3.94 | 3.84 | 3.92 | 3.92 | 1.03% | 6,482,728 |
| Jan 5, 2026 | 3.81 | 3.95 | 3.79 | 3.88 | 3.88 | 2.11% | 10,236,382 |
| Jan 2, 2026 | 3.82 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 5,308,738 |
| Dec 31, 2025 | 3.79 | 3.87 | 3.76 | 3.79 | 3.79 | - | 8,219,247 |
| Dec 30, 2025 | 3.87 | 3.88 | 3.78 | 3.79 | 3.79 | -2.32% | 7,232,271 |
| Dec 29, 2025 | 3.92 | 3.99 | 3.86 | 3.88 | 3.88 | -2.27% | 5,288,960 |
| Dec 26, 2025 | 3.96 | 3.98 | 3.90 | 3.97 | 3.97 | -0.50% | 4,764,480 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.94 | 3.99 | 3.99 | -0.25% | 2,231,526 |
| Dec 23, 2025 | 3.91 | 4.11 | 3.91 | 4.00 | 4.00 | 1.27% | 8,385,128 |
| Dec 22, 2025 | 3.81 | 3.99 | 3.76 | 3.95 | 3.95 | 4.77% | 13,251,371 |
| Dec 19, 2025 | 4.08 | 4.10 | 3.71 | 3.77 | 3.77 | -12.93% | 42,603,042 |
| Dec 18, 2025 | 4.31 | 4.43 | 4.28 | 4.33 | 4.33 | 1.64% | 20,681,454 |
| Dec 17, 2025 | 4.40 | 4.44 | 4.20 | 4.26 | 4.26 | -2.96% | 14,692,894 |
| Dec 16, 2025 | 4.23 | 4.44 | 4.23 | 4.39 | 4.39 | 3.29% | 9,717,911 |
| Dec 15, 2025 | 4.31 | 4.45 | 4.25 | 4.25 | 4.25 | -0.70% | 9,832,647 |
| Dec 12, 2025 | 4.35 | 4.36 | 4.20 | 4.28 | 4.28 | -1.61% | 5,618,361 |
| Dec 11, 2025 | 4.37 | 4.42 | 4.29 | 4.35 | 4.35 | -0.68% | 3,818,232 |
| Dec 10, 2025 | 4.41 | 4.44 | 4.34 | 4.38 | 4.38 | -0.68% | 4,136,016 |
| Dec 9, 2025 | 4.38 | 4.44 | 4.36 | 4.41 | 4.41 | - | 6,338,321 |
| Dec 8, 2025 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 2.08% | 4,295,488 |
| Dec 5, 2025 | 4.26 | 4.36 | 4.23 | 4.32 | 4.32 | 1.65% | 5,118,581 |
| Dec 4, 2025 | 4.16 | 4.26 | 4.12 | 4.25 | 4.25 | 1.67% | 5,835,132 |
| Dec 3, 2025 | 4.04 | 4.18 | 4.02 | 4.18 | 4.18 | 2.96% | 3,984,717 |