Dark

BB
BlackBerry Limited
stock NYSE

At Close

May 23, 2025 3:59:38 PM EDT

3.77USD-2.713%(-0.10)13,647,463

3.76Bid 3.78Ask 0.02Spread

Pre-market

May 23, 2025 9:27:30 AM EDT

3.79USD-2.067%(-0.08)93,646

After-hours

May 23, 2025 4:40:30 PM EDT

3.80USD+0.930%(+0.03)1,207

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	3.830	105.2400	3.7650	3.77	-2.584%	13,647,463	0.000%
2025-05-22	3.810	3.9100	3.7300	3.87	+1.309%	14,810,754	-2.584%
2025-05-21	3.880	4.0300	3.8100	3.82	-2.799%	15,438,336	-1.309%
2025-05-20	3.900	4.0300	3.8901	3.93	+0.512%	9,421,905	-4.071%
2025-05-19	3.850	3.9250	3.8398	3.91	-0.761%	4,641,735	-3.581%
2025-05-16	3.890	3.9500	3.8500	3.94	+1.285%	6,490,288	-4.315%
2025-05-15	3.860	3.9100	3.8100	3.89	+0.258%	8,067,110	-3.085%
2025-05-14	3.950	3.9650	3.8500	3.88	-1.020%	8,466,583	-2.835%
2025-05-13	3.900	3.9700	3.8701	3.92	+1.031%	9,879,627	-3.827%
2025-05-12	3.950	3.9900	3.7850	3.88	+1.837%	14,621,137	-2.835%
2025-05-09	3.840	3.9300	3.7350	3.81	+0.263%	51,114,412	-1.050%
2025-05-08	3.830	3.9500	3.7800	3.80	+3.261%	15,400,591	-0.789%
2025-05-07	3.600	3.7000	3.5502	3.68	+1.939%	11,142,470	+2.446%
2025-05-06	3.560	3.6800	3.5000	3.61	+0.557%	11,860,402	+4.432%
2025-05-05	3.480	3.6600	3.4600	3.59	+2.865%	12,673,385	+5.014%
2025-05-02	3.410	3.5500	3.4001	3.49	+3.561%	16,600,912	+8.023%
2025-05-01	3.420	3.4600	3.3600	3.37	-0.882%	7,303,661	+11.869%
2025-04-30	3.315	3.4000	3.2700	3.40	0.000%	11,388,668	+10.882%
2025-04-29	3.380	3.4200	3.3441	3.40	0.000%	7,613,369	+10.882%
2025-04-28	3.400	3.4498	3.3335	3.40	+0.592%	9,000,366	+10.882%
2025-04-25	3.350	3.4200	3.3400	3.38	0.000%	9,008,991	+11.538%
2025-04-24	3.320	3.4000	3.3000	3.38	+2.736%	10,829,068	+11.538%
2025-04-23	3.280	3.4200	3.2300	3.29	+3.785%	18,397,577	+14.590%
2025-04-22	3.180	3.2500	3.1500	3.17	+2.589%	10,182,876	+18.927%
2025-04-21	3.130	3.1599	3.0400	3.09	-2.524%	10,233,116	+22.006%
2025-04-17	3.180	3.2400	3.1500	3.17	-0.938%	16,347,530	+18.927%
2025-04-16	3.180	3.2600	3.1348	3.20	-0.929%	9,914,190	+17.813%
2025-04-15	3.220	3.2900	3.1900	3.23	0.000%	12,825,072	+16.718%
2025-04-14	3.260	3.2900	3.1300	3.23	+2.215%	14,822,459	+16.718%
2025-04-11	3.140	3.1900	3.0500	3.16	+0.637%	15,871,858	+19.304%
2025-04-10	3.220	3.2500	3.0531	3.14	-4.559%	18,086,953	+20.064%
2025-04-09	2.840	3.3300	2.8300	3.29	+14.634%	30,148,990	+14.590%
2025-04-08	3.090	3.0950	2.8100	2.87	-3.041%	17,820,927	+31.359%
2025-04-07	2.820	3.2000	2.8100	2.96	-1.661%	16,344,007	+27.365%
2025-04-04	2.990	3.0500	2.8000	3.01	-4.140%	16,215,847	+25.249%
2025-04-03	3.200	3.2553	3.0900	3.14	-7.375%	18,244,383	+20.064%
2025-04-02	3.070	3.5000	2.9400	3.39	-9.115%	33,863,259	+11.209%
2025-04-01	3.790	3.8400	3.6700	3.73	-1.061%	17,207,849	+1.072%
2025-03-31	3.750	3.8298	3.6600	3.77	-3.827%	19,387,604	0.000%
2025-03-28	3.940	4.0200	3.8816	3.92	-1.010%	13,382,593	-3.827%
2025-03-27	4.120	4.1206	3.9500	3.96	-4.578%	13,249,827	-4.798%
2025-03-26	4.330	4.3699	4.1101	4.15	-4.378%	13,731,553	-9.157%
2025-03-25	4.450	4.5100	4.3200	4.34	-2.252%	9,226,640	-13.134%
2025-03-24	4.430	4.5200	4.3946	4.44	+2.540%	10,532,940	-15.090%
2025-03-21	4.370	4.4000	4.3050	4.33	-2.036%	15,753,299	-12.933%
2025-03-20	4.400	4.5200	4.3900	4.42	-1.119%	10,615,384	-14.706%
2025-03-19	4.420	4.5599	4.3920	4.47	+1.361%	12,742,749	-15.660%
2025-03-18	4.500	4.5000	4.3325	4.41	-2.434%	11,599,294	-14.512%
2025-03-17	4.550	4.6200	4.4450	4.52	-0.441%	17,182,116	-16.593%
2025-03-14	4.360	4.5400	4.3400	4.54	+6.573%	13,635,356	-16.960%
2025-03-13	4.320	4.3750	4.2200	4.26	-2.517%	10,712,030	-11.502%
2025-03-12	4.500	4.5280	4.2550	4.37	0.000%	16,361,151	-13.730%
2025-03-11	4.220	4.4900	4.2150	4.37	+4.296%	14,511,306	-13.730%
2025-03-10	4.320	4.3700	4.0850	4.19	-7.301%	17,564,401	-10.024%
2025-03-07	4.520	4.5850	4.3000	4.52	+2.494%	17,302,429	-16.593%
2025-03-06	4.500	4.6900	4.3800	4.41	-5.161%	16,836,896	-14.512%
2025-03-05	4.430	4.6800	4.3900	4.65	+5.204%	18,525,494	-18.925%
2025-03-04	4.245	4.4600	4.1700	4.42	+0.683%	32,168,173	-14.706%
2025-03-03	4.770	4.9600	4.3500	4.39	-6.794%	43,421,905	-14.123%
2025-02-28	4.650	4.8200	4.5850	4.71	-0.842%	66,387,209	-19.958%
2025-02-27	5.100	5.1600	4.7500	4.75	-5.941%	62,165,923	-20.632%
2025-02-26	4.980	5.1200	4.9300	5.05	+2.851%	41,327,816	-25.347%
2025-02-25	5.350	5.3500	4.6300	4.91	-8.396%	66,215,997	-23.218%
2025-02-24	5.270	5.5100	5.0400	5.36	+2.290%	62,421,108	-29.664%
2025-02-21	5.610	5.6600	5.1900	5.24	-6.093%	33,608,328	-28.053%
2025-02-20	5.760	5.8100	5.3900	5.58	-4.778%	28,723,050	-32.437%
2025-02-19	6.120	6.1900	5.8100	5.86	-3.460%	26,741,533	-35.666%
2025-02-18	5.760	6.2400	5.7300	6.07	+6.678%	31,628,964	-37.891%
2025-02-14	5.950	6.0000	5.6347	5.69	-3.723%	23,101,804	-33.743%
2025-02-13	5.980	6.0000	5.6500	5.91	+1.546%	31,146,887	-36.210%
2025-02-12	5.230	5.8500	5.2000	5.82	+10.436%	35,739,469	-35.223%
2025-02-11	5.500	5.5699	5.2300	5.27	-4.874%	30,315,910	-28.463%
2025-02-10	5.320	5.6500	5.2900	5.54	+5.524%	31,151,192	-31.949%
2025-02-07	5.180	5.3400	5.0900	5.25	+1.744%	27,298,065	-28.190%
2025-02-06	5.130	5.2200	5.0000	5.16	+1.575%	28,455,941	-26.938%
2025-02-05	4.650	5.0900	4.6300	5.08	+9.957%	29,752,995	-25.787%
2025-02-04	4.360	4.6600	4.3600	4.62	+7.193%	23,809,275	-18.398%
2025-02-03	4.210	4.3900	4.1217	4.31	-2.928%	28,506,692	-12.529%
2025-01-31	4.400	4.5100	4.3800	4.44	+0.680%	27,343,860	-15.090%
2025-01-30	4.340	4.5400	4.3100	4.41	+1.613%	22,411,280	-14.512%
2025-01-29	4.360	4.4150	4.2000	4.34	+0.231%	26,107,360	-13.134%
2025-01-28	4.080	4.4350	4.0600	4.33	+5.868%	20,263,704	-12.933%
2025-01-27	4.040	4.2600	3.9900	4.09	-1.918%	24,166,424	-7.824%
2025-01-24	4.140	4.2300	4.1200	4.17	0.000%	14,804,252	-9.592%
2025-01-23	4.070	4.1700	4.0400	4.17	+1.956%	14,695,716	-9.592%
2025-01-22	4.070	4.1500	4.0500	4.09	+0.491%	13,692,128	-7.824%
2025-01-21	4.010	4.1800	3.9800	4.07	+2.005%	18,708,434	-7.371%
2025-01-17	4.250	4.2600	3.9600	3.99	-5.226%	17,273,627	-5.514%
2025-01-16	4.140	4.2800	4.0750	4.21	+1.691%	13,468,157	-10.451%
2025-01-15	4.070	4.2300	4.0300	4.14	+3.500%	18,548,046	-8.937%
2025-01-14	3.980	4.1150	3.9600	4.00	+1.523%	17,711,185	-5.750%
2025-01-13	4.020	4.0400	3.8550	3.94	-2.956%	18,765,333	-4.315%
2025-01-10	3.990	4.1200	3.9250	4.06	+0.247%	20,849,398	-7.143%
2025-01-08	4.000	4.1000	3.8800	4.05	-0.246%	22,025,334	-6.914%
2025-01-07	4.110	4.3500	3.9650	4.06	-0.733%	22,414,086	-7.143%
2025-01-06	3.850	4.1150	3.8100	4.09	+11.141%	26,322,026	-7.824%
2025-01-03	3.870	3.9000	3.6200	3.68	-3.665%	16,797,415	+2.446%
2025-01-02	3.820	4.1000	3.7750	3.82	+1.058%	18,930,527	-1.309%
2024-12-31	3.850	3.8800	3.7300	3.78	-1.305%	13,927,243	-0.265%
2024-12-30	3.840	3.8900	3.7500	3.83	-2.046%	10,275,462	-1.567%
2024-12-27	3.950	3.9650	3.7950	3.91	-1.013%	14,278,809	-3.581%
2024-12-26	3.950	4.0600	3.9105	3.95	-0.253%	10,319,645	-4.557%
2024-12-24	3.790	3.9900	3.7150	3.96	+4.485%	14,643,374	-4.798%
2024-12-23	3.670	3.8000	3.6100	3.79	+2.710%	22,891,792	-0.528%
2024-12-20	3.000	3.7000	2.9800	3.69	+23.826%	40,757,354	+2.168%
2024-12-19	3.040	3.0800	2.9550	2.98	-0.997%	20,986,599	+26.510%
2024-12-18	3.200	3.2500	2.9800	3.01	-5.938%	16,743,175	+25.249%
2024-12-17	3.000	3.2500	3.0000	3.20	+3.560%	17,718,006	+17.813%
2024-12-16	2.800	3.1900	2.7500	3.09	+14.870%	31,019,949	+22.006%
2024-12-13	2.750	2.8100	2.6600	2.69	-2.536%	10,337,938	+40.149%
2024-12-12	2.760	2.7600	2.6800	2.76	-0.719%	11,662,784	+36.594%
2024-12-11	2.830	2.8400	2.7250	2.78	-1.418%	11,858,626	+35.612%
2024-12-10	2.930	2.9400	2.7800	2.82	-4.082%	17,251,602	+33.688%
2024-12-09	2.620	2.9500	2.6200	2.94	+13.514%	39,044,888	+28.231%
2024-12-06	2.570	2.6100	2.5300	2.59	+0.388%	10,514,158	+45.560%
2024-12-05	2.600	2.6800	2.5400	2.58	0.000%	18,841,185	+46.124%
2024-12-04	2.550	2.6600	2.5350	2.58	+1.575%	14,095,466	+46.124%
2024-12-03	2.530	2.6100	2.5100	2.54	-0.781%	8,667,685	+48.425%
2024-12-02	2.580	2.6300	2.5200	2.56	-0.389%	11,479,328	+47.266%
2024-11-29	2.630	2.6300	2.5400	2.57	-1.533%	6,990,856	+46.693%
2024-11-27	2.570	2.6950	2.5700	2.61	+1.556%	16,302,310	+44.444%
2024-11-26	2.550	2.5900	2.4943	2.57	0.000%	10,806,325	+46.693%
2024-11-25	2.370	2.5900	2.3620	2.57	+9.362%	18,457,466	+46.693%
2024-11-22	2.320	2.3700	2.3100	2.35	+1.293%	6,805,847	+60.426%
2024-11-21	2.310	2.3500	2.3000	2.32	+0.433%	9,408,696	+62.500%
2024-11-20	2.340	2.3500	2.2900	2.31	-1.702%	8,351,955	+63.203%
2024-11-19	2.370	2.3903	2.3300	2.35	-1.674%	6,076,220	+60.426%
2024-11-18	2.375	2.4200	2.3400	2.39	+0.420%	7,060,116	+57.741%
2024-11-15	2.400	2.4100	2.3300	2.38	-0.833%	7,910,089	+58.403%
2024-11-14	2.440	2.4750	2.3950	2.40	-1.639%	8,226,364	+57.083%
2024-11-13	2.430	2.5500	2.4200	2.44	+0.826%	14,293,108	+54.508%
2024-11-12	2.400	2.5100	2.3900	2.42	-0.412%	10,278,758	+55.785%
2024-11-11	2.320	2.5100	2.3100	2.43	+4.741%	11,271,337	+55.144%
2024-11-08	2.310	2.3300	2.2600	2.32	+0.433%	23,046,368	+62.500%
2024-11-07	2.300	2.3300	2.2800	2.31	+0.873%	7,529,906	+63.203%
2024-11-06	2.310	2.3200	2.2400	2.29	-0.435%	8,243,239	+64.629%
2024-11-05	2.260	2.3100	2.2500	2.30	+2.222%	5,130,453	+63.913%
2024-11-04	2.270	2.3000	2.2400	2.25	-0.881%	8,151,383	+67.556%
2024-11-01	2.280	2.3400	2.2500	2.27	+0.442%	9,837,998	+66.079%
2024-10-31	2.340	2.3500	2.2500	2.26	-3.419%	9,298,211	+66.814%
2024-10-30	2.400	2.4200	2.3300	2.34	-3.306%	6,542,767	+61.111%
2024-10-29	2.410	2.4500	2.3801	2.42	+0.415%	6,191,526	+55.785%
2024-10-28	2.410	2.4700	2.4000	2.41	+0.837%	5,938,814	+56.432%
2024-10-25	2.430	2.4500	2.3740	2.39	-1.240%	6,850,133	+57.741%
2024-10-24	2.470	2.5100	2.4100	2.42	-2.024%	5,531,054	+55.785%
2024-10-23	2.590	2.6100	2.4500	2.47	-5.000%	7,978,785	+52.632%
2024-10-22	2.580	2.6200	2.5700	2.60	+0.775%	6,897,289	+45.000%
2024-10-21	2.540	2.5900	2.4900	2.58	+0.781%	5,531,978	+46.124%
2024-10-18	2.600	2.6460	2.5500	2.56	-0.775%	8,682,423	+47.266%
2024-10-17	2.620	2.6601	2.5340	2.58	-0.769%	9,856,497	+46.124%
2024-10-16	2.510	2.6800	2.5100	2.60	+4.418%	21,206,257	+45.000%
2024-10-15	2.480	2.5600	2.4607	2.49	0.000%	10,422,684	+51.406%
2024-10-14	2.500	2.5300	2.4800	2.49	0.000%	3,219,015	+51.406%
2024-10-11	2.410	2.5000	2.4050	2.49	+2.893%	7,795,488	+51.406%
2024-10-10	2.400	2.4400	2.3800	2.42	+0.415%	5,573,898	+55.785%
2024-10-09	2.340	2.4500	2.3400	2.41	+2.991%	8,510,282	+56.432%
2024-10-08	2.345	2.4099	2.3205	2.34	-0.426%	7,851,225	+61.111%
2024-10-07	2.360	2.3600	2.3200	2.35	-0.424%	7,141,766	+60.426%
2024-10-04	2.360	2.4100	2.3300	2.36	+1.724%	8,052,700	+59.746%
2024-10-03	2.400	2.4050	2.3000	2.32	-4.527%	8,094,548	+62.500%
2024-10-02	2.440	2.5100	2.4100	2.43	0.000%	9,268,440	+55.144%
2024-10-01	2.600	2.6200	2.4200	2.43	-7.252%	12,819,418	+55.144%
2024-09-30	2.470	2.6300	2.4501	2.62	+3.968%	15,866,211	+43.893%
2024-09-27	2.440	2.5400	2.2800	2.52	-0.787%	26,960,423	+49.603%
2024-09-26	2.440	2.5600	2.4000	2.54	+6.276%	19,343,553	+48.425%
2024-09-25	2.430	2.4400	2.3600	2.39	-2.449%	6,996,252	+57.741%
2024-09-24	2.450	2.4750	2.4000	2.45	+0.410%	8,069,684	+53.878%
2024-09-23	2.400	2.4600	2.3800	2.44	+2.521%	6,281,966	+54.508%
2024-09-20	2.410	2.4300	2.3500	2.38	-1.653%	18,835,032	+58.403%
2024-09-19	2.440	2.4592	2.3900	2.42	+1.681%	6,321,657	+55.785%
2024-09-18	2.410	2.4800	2.3600	2.38	-1.653%	7,941,862	+58.403%
2024-09-17	2.430	2.4400	2.3800	2.42	+0.833%	4,072,271	+55.785%
2024-09-16	2.470	2.4800	2.4000	2.40	-3.226%	3,917,838	+57.083%
2024-09-13	2.480	2.5200	2.4500	2.48	+0.405%	5,157,403	+52.016%
2024-09-12	2.460	2.5200	2.4300	2.47	+0.816%	6,732,219	+52.632%
2024-09-11	2.380	2.4800	2.3600	2.45	+2.941%	6,117,809	+53.878%
2024-09-10	2.350	2.4100	2.3300	2.38	+1.277%	4,216,179	+58.403%
2024-09-09	2.270	2.3600	2.2700	2.35	+4.444%	3,298,201	+60.426%
2024-09-06	2.290	2.3200	2.2200	2.25	-2.174%	3,982,150	+67.556%
2024-09-05	2.280	2.3100	2.2500	2.30	+0.877%	2,033,766	+63.913%
2024-09-04	2.250	2.3000	2.2400	2.28	+0.885%	2,866,915	+65.351%
2024-09-03	2.340	2.3400	2.2400	2.26	-3.830%	3,921,364	+66.814%
2024-08-30	2.380	2.3900	2.3100	2.35	0.000%	2,670,423	+60.426%
2024-08-29	2.340	2.4200	2.3100	2.35	+1.293%	4,398,906	+60.426%
2024-08-28	2.320	2.3300	2.2800	2.32	0.000%	3,980,377	+62.500%
2024-08-27	2.360	2.3600	2.3000	2.32	-1.695%	2,253,510	+62.500%
2024-08-26	2.430	2.4400	2.3500	2.36	-2.479%	4,244,339	+59.746%
2024-08-23	2.370	2.4400	2.3605	2.42	+2.110%	4,035,697	+55.785%
2024-08-22	2.430	2.4400	2.3500	2.37	-2.469%	3,169,615	+59.072%
2024-08-21	2.390	2.4900	2.3900	2.43	+2.101%	7,945,308	+55.144%
2024-08-20	2.400	2.4200	2.3800	2.38	-0.418%	2,588,413	+58.403%
2024-08-19	2.340	2.4600	2.3308	2.39	+1.702%	8,790,232	+57.741%
2024-08-16	2.320	2.3600	2.3000	2.35	+0.858%	2,763,937	+60.426%
2024-08-15	2.260	2.3600	2.2600	2.33	+4.484%	3,134,211	+61.803%
2024-08-14	2.270	2.2800	2.2200	2.23	-1.762%	2,483,854	+69.058%
2024-08-13	2.180	2.2850	2.1750	2.27	+5.093%	3,182,064	+66.079%
2024-08-12	2.170	2.2250	2.1600	2.16	-0.461%	2,546,603	+74.537%
2024-08-09	2.180	2.2300	2.1400	2.17	-0.459%	3,968,966	+73.733%
2024-08-08	2.140	2.1900	2.1400	2.18	+3.318%	3,501,959	+72.936%
2024-08-07	2.200	2.2300	2.1000	2.11	-2.315%	4,055,395	+78.673%
2024-08-06	2.170	2.2200	2.1600	2.16	0.000%	3,541,888	+74.537%
2024-08-05	2.010	2.1900	2.0100	2.16	-2.703%	5,673,492	+74.537%
2024-08-02	2.250	2.2700	2.1800	2.22	-3.478%	5,960,223	+69.820%
2024-08-01	2.420	2.4300	2.2900	2.30	-4.959%	5,057,828	+63.913%
2024-07-31	2.410	2.4800	2.3900	2.42	+0.833%	5,235,400	+55.785%
2024-07-30	2.420	2.4500	2.3700	2.40	-0.415%	4,889,144	+57.083%
2024-07-29	2.480	2.5100	2.4100	2.41	-2.823%	3,553,545	+56.432%
2024-07-26	2.430	2.4800	2.4100	2.48	+2.905%	3,058,137	+52.016%
2024-07-25	2.390	2.4800	2.3750	2.41	+0.417%	3,971,335	+56.432%
2024-07-24	2.450	2.5000	2.3700	2.40	-2.834%	7,347,824	+57.083%
2024-07-23	2.430	2.5100	2.4200	2.47	+2.066%	5,490,022	+52.632%
2024-07-22	2.440	2.4650	2.3900	2.42	0.000%	5,240,897	+55.785%
2024-07-19	2.420	2.4800	2.3800	2.42	+0.415%	5,877,265	+55.785%
2024-07-18	2.500	2.5200	2.3700	2.41	-3.213%	6,711,773	+56.432%
2024-07-17	2.540	2.5400	2.4600	2.49	-2.734%	5,152,115	+51.406%
2024-07-16	2.530	2.5800	2.4700	2.56	+1.992%	6,663,553	+47.266%
2024-07-15	2.490	2.6100	2.4600	2.51	+0.400%	10,693,273	+50.199%
2024-07-12	2.490	2.5300	2.4600	2.50	+0.806%	8,497,766	+50.800%
2024-07-11	2.440	2.5100	2.4300	2.48	+2.479%	7,153,410	+52.016%
2024-07-10	2.410	2.4300	2.3900	2.42	0.000%	3,494,223	+55.785%
2024-07-09	2.430	2.4500	2.3900	2.42	-0.412%	3,659,739	+55.785%
2024-07-08	2.510	2.5199	2.3900	2.43	-2.800%	7,170,121	+55.144%
2024-07-05	2.510	2.5900	2.4900	2.50	+0.402%	7,360,110	+50.800%
2024-07-03	2.440	2.5300	2.4250	2.49	+1.633%	3,287,288	+51.406%
2024-07-02	2.410	2.4800	2.3800	2.45	+1.240%	5,612,131	+53.878%
2024-07-01	2.470	2.5000	2.3800	2.42	-2.419%	5,402,827	+55.785%
2024-06-28	2.430	2.5400	2.4100	2.48	+1.224%	9,812,408	+52.016%
2024-06-27	2.300	2.5800	2.2800	2.45	+10.860%	34,433,772	+53.878%
2024-06-26	2.250	2.2500	2.2000	2.21	-1.339%	12,672,944	+70.588%
2024-06-25	2.250	2.2850	2.2300	2.24	-0.885%	6,609,900	+68.304%
2024-06-24	2.330	2.3550	2.2200	2.26	-1.739%	10,419,500	+66.814%
2024-06-21	2.340	2.3800	2.2800	2.30	-0.862%	61,712,130	+63.913%
2024-06-20	2.300	2.3700	2.2600	2.32	+1.310%	11,817,100	+62.500%
2024-06-18	2.320	2.3450	2.2300	2.29	-0.435%	12,528,780	+64.629%
2024-06-17	2.340	2.3700	2.2500	2.30	-1.709%	19,115,228	+63.913%
2024-06-14	2.510	2.5300	2.3000	2.34	-7.143%	27,224,593	+61.111%
2024-06-13	2.770	2.7800	2.5100	2.52	-9.025%	14,142,967	+49.603%
2024-06-12	2.760	2.8700	2.7600	2.77	+0.362%	7,957,943	+36.101%
2024-06-11	2.690	2.7600	2.6603	2.76	+1.099%	4,661,253	+36.594%
2024-06-10	2.660	2.7400	2.6500	2.73	+1.866%	5,743,110	+38.095%
2024-06-07	2.760	2.8500	2.6600	2.68	-4.626%	15,239,805	+40.672%
2024-06-06	2.780	2.9250	2.7600	2.81	+0.717%	16,045,899	+34.164%
2024-06-05	2.730	2.8200	2.7200	2.79	+2.952%	5,453,079	+35.125%
2024-06-04	2.760	2.7800	2.7000	2.71	-2.867%	5,923,738	+39.114%
2024-06-03	2.920	2.9500	2.7600	2.79	0.000%	11,296,166	+35.125%
2024-05-31	2.800	2.8300	2.7400	2.79	0.000%	3,991,742	+35.125%
2024-05-30	2.780	2.8100	2.7400	2.79	+1.455%	3,720,778	+35.125%
2024-05-29	2.800	2.8600	2.7400	2.75	-3.509%	7,528,855	+37.091%
2024-05-28	2.930	2.9400	2.8200	2.85	-1.042%	8,496,137	+32.281%
2024-05-24	2.860	2.9150	2.8500	2.88	+1.408%	4,187,330	+30.903%
2024-05-23	2.990	3.0100	2.8300	2.84	-4.698%	8,200,195	+32.746%
2024-05-22	2.940	3.0200	2.9400	2.98	+0.676%	5,389,525	+26.510%
2024-05-21	2.960	3.0050	2.9100	2.96	-1.661%	6,220,328	+27.365%
2024-05-20	2.950	3.0200	2.8600	3.01	+2.381%	7,939,219	+25.249%
2024-05-17	2.990	3.0300	2.9100	2.94	-2.970%	9,104,574	+28.231%
2024-05-16	3.170	3.2499	3.0000	3.03	-6.192%	12,003,262	+24.422%
2024-05-15	3.460	3.5200	3.1000	3.23	-6.916%	30,823,022	+16.718%
2024-05-14	3.820	3.8500	3.3200	3.47	+11.935%	93,919,095	+8.646%
2024-05-13	3.020	3.2500	2.9900	3.10	+6.897%	21,668,986	+21.613%
2024-05-10	2.990	3.0750	2.8800	2.90	-3.010%	10,236,393	+30.000%
2024-05-09	2.870	3.0100	2.8400	2.99	+4.545%	4,211,682	+26.087%
2024-05-08	2.880	2.8800	2.8100	2.86	-1.038%	4,265,504	+31.818%
2024-05-07	3.000	3.0500	2.8600	2.89	-3.987%	6,548,461	+30.450%
2024-05-06	2.960	3.0600	2.9600	3.01	+2.730%	4,925,999	+25.249%
2024-05-03	2.970	2.9850	2.8900	2.93	+0.342%	3,909,669	+28.669%
2024-05-02	2.910	2.9700	2.8300	2.92	+2.817%	5,483,447	+29.110%
2024-05-01	2.780	2.9200	2.7800	2.84	+1.792%	5,137,163	+32.746%
2024-04-30	2.860	2.8600	2.7800	2.79	-2.448%	4,023,698	+35.125%
2024-04-29	2.860	2.9050	2.8400	2.86	+1.060%	3,195,674	+31.818%
2024-04-26	2.800	2.8900	2.8000	2.83	+1.799%	2,888,125	+33.216%
2024-04-25	2.820	2.8600	2.7750	2.78	-3.136%	3,828,751	+35.612%
2024-04-24	2.900	2.9202	2.8400	2.87	-0.692%	4,523,101	+31.359%
2024-04-23	2.750	2.9100	2.7500	2.89	+3.214%	3,626,991	+30.450%
2024-04-22	2.760	2.8200	2.6800	2.80	+1.818%	7,155,347	+34.643%
2024-04-19	2.770	2.8000	2.7300	2.75	-1.434%	5,374,560	+37.091%
2024-04-18	2.770	2.8800	2.7300	2.79	+1.087%	6,902,499	+35.125%
2024-04-17	2.760	2.8699	2.7400	2.76	+1.099%	7,933,496	+36.594%
2024-04-16	2.730	2.7950	2.6500	2.73	-1.087%	6,367,761	+38.095%
2024-04-15	3.050	3.0650	2.7300	2.76	-9.508%	8,298,116	+36.594%
2024-04-12	3.150	3.1750	3.0100	3.05	-4.389%	8,960,065	+23.607%
2024-04-11	3.120	3.2360	3.0600	3.19	+2.903%	9,219,148	+18.182%
2024-04-10	3.030	3.1250	2.9700	3.10	0.000%	9,522,646	+21.613%
2024-04-09	3.030	3.2200	3.0150	3.10	+7.639%	23,088,239	+21.613%
2024-04-08	2.850	2.9000	2.7750	2.88	+2.128%	5,179,371	+30.903%
2024-04-05	2.910	2.9100	2.7900	2.82	-2.083%	9,465,286	+33.688%
2024-04-04	2.960	3.1100	2.7800	2.88	+2.491%	23,700,537	+30.903%
2024-04-03	2.770	2.8700	2.7700	2.81	+0.357%	10,785,305	+34.164%
2024-04-02	2.680	2.8600	2.6800	2.80	+3.704%	13,832,928	+34.643%
2024-04-01	2.790	2.7900	2.6600	2.70	-2.174%	7,135,060	+39.630%
2024-03-28	2.750	2.8300	2.7350	2.76	+0.364%	7,007,828	+36.594%
2024-03-27	2.690	2.7700	2.6700	2.75	+3.383%	4,782,847	+37.091%
2024-03-26	2.650	2.7300	2.6450	2.66	+0.758%	6,146,732	+41.729%
2024-03-25	2.680	2.7300	2.6400	2.64	-1.124%	4,888,009	+42.803%
2024-03-22	2.760	2.7600	2.6500	2.67	-3.957%	6,178,952	+41.199%
2024-03-21	2.640	2.8300	2.6400	2.78	+6.107%	12,281,580	+35.612%
2024-03-20	2.530	2.6400	2.4800	2.62	+6.073%	16,241,535	+43.893%
2024-03-19	2.640	2.6400	2.4600	2.47	-6.792%	15,011,903	+52.632%
2024-03-18	2.870	2.8800	2.6300	2.65	-7.018%	8,566,110	+42.264%
2024-03-15	3.060	3.0750	2.7600	2.85	-7.166%	41,931,274	+32.281%
2024-03-14	3.090	3.1000	2.9600	3.07	-1.603%	18,442,636	+22.801%
2024-03-13	3.050	3.1800	3.0000	3.12	+1.299%	20,528,081	+20.833%
2024-03-12	3.050	3.1000	2.9400	3.08	+0.654%	12,953,416	+22.403%
2024-03-11	2.780	3.1150	2.7500	3.06	+10.870%	23,751,451	+23.203%
2024-03-08	2.750	2.8200	2.7200	2.76	+1.099%	6,387,053	+36.594%
2024-03-07	2.680	2.7400	2.6600	2.73	+2.247%	3,897,033	+38.095%
2024-03-06	2.660	2.7099	2.6300	2.67	+1.908%	4,747,975	+41.199%
2024-03-05	2.660	2.6800	2.6000	2.62	-2.239%	3,850,147	+43.893%
2024-03-04	2.750	2.8050	2.6600	2.68	-3.597%	4,887,036	+40.672%
2024-03-01	2.790	2.8500	2.7600	2.78	0.000%	7,415,688	+35.612%
2024-02-29	2.700	2.8200	2.7000	2.78	+3.346%	9,499,790	+35.612%
2024-02-28	2.680	2.7200	2.6449	2.69	-0.738%	4,106,492	+40.149%
2024-02-27	2.610	2.7600	2.6000	2.71	+3.831%	6,706,531	+39.114%
2024-02-26	2.580	2.6200	2.5500	2.61	+1.556%	4,415,317	+44.444%
2024-02-23	2.660	2.6788	2.5700	2.57	-3.019%	6,642,695	+46.693%
2024-02-22	2.730	2.7400	2.6300	2.65	-2.214%	6,562,670	+42.264%
2024-02-21	2.680	2.7300	2.6500	2.71	+0.743%	4,524,205	+39.114%
2024-02-20	2.780	2.7900	2.6900	2.69	-3.584%	4,011,430	+40.149%
2024-02-16	2.820	2.8600	2.7900	2.79	-2.448%	4,125,609	+35.125%
2024-02-15	2.840	2.8600	2.7700	2.86	+2.878%	5,741,055	+31.818%
2024-02-14	2.730	2.8200	2.7296	2.78	+2.583%	8,598,462	+35.612%
2024-02-13	2.710	2.7400	2.6500	2.71	-3.559%	6,661,264	+39.114%
2024-02-12	2.820	2.8800	2.7800	2.81	+0.357%	5,864,501	+34.164%
2024-02-09	2.790	2.8200	2.7200	2.80	+0.358%	11,105,821	+34.643%
2024-02-08	2.750	2.8500	2.7040	2.79	+1.455%	8,492,491	+35.125%
2024-02-07	2.750	2.7900	2.7300	2.75	-0.362%	4,696,352	+37.091%
2024-02-06	2.670	2.7600	2.6550	2.76	+3.759%	10,567,560	+36.594%
2024-02-05	2.670	2.6874	2.5900	2.66	-1.845%	6,800,584	+41.729%
2024-02-02	2.780	2.7800	2.6900	2.71	-2.166%	7,919,172	+39.114%
2024-02-01	2.830	2.8600	2.7600	2.77	-0.717%	8,531,948	+36.101%
2024-01-31	2.830	2.9100	2.7900	2.79	-2.448%	7,373,146	+35.125%
2024-01-30	2.980	2.9800	2.8300	2.86	-4.027%	8,993,810	+31.818%
2024-01-29	2.930	2.9800	2.8300	2.98	+2.055%	6,786,175	+26.510%
2024-01-26	2.980	3.0300	2.8900	2.92	-2.013%	12,333,731	+29.110%
2024-01-25	2.890	3.0600	2.8410	2.98	+1.706%	36,136,463	+26.510%
2024-01-24	3.190	3.2500	2.8500	2.93	-17.465%	53,741,610	+28.669%
2024-01-23	3.620	3.6250	3.5400	3.55	-1.389%	5,849,086	+6.197%
2024-01-22	3.450	3.6100	3.4500	3.60	+4.956%	9,463,075	+4.722%
2024-01-19	3.380	3.4550	3.3450	3.43	+1.180%	7,641,246	+9.913%
2024-01-18	3.370	3.4200	3.3450	3.39	+1.497%	3,564,418	+11.209%
2024-01-17	3.330	3.3500	3.2748	3.34	-1.765%	3,264,012	+12.874%
2024-01-16	3.380	3.4600	3.3400	3.40	0.000%	5,313,358	+10.882%
2024-01-12	3.390	3.4800	3.3900	3.40	+0.295%	5,437,036	+10.882%
2024-01-11	3.400	3.4500	3.2900	3.39	-1.739%	5,150,715	+11.209%
2024-01-10	3.300	3.4500	3.2400	3.45	+4.230%	7,641,965	+9.275%
2024-01-09	3.230	3.3200	3.2000	3.31	+2.477%	4,759,074	+13.897%
2024-01-08	3.270	3.2964	3.1900	3.23	-0.920%	7,478,459	+16.718%
2024-01-05	3.230	3.3000	3.2300	3.26	+0.308%	3,961,528	+15.644%
2024-01-04	3.320	3.3300	3.2300	3.25	-2.402%	6,353,322	+16.000%
2024-01-03	3.400	3.4000	3.3200	3.33	-2.915%	8,024,113	+13.213%
2024-01-02	3.500	3.5100	3.3900	3.43	-3.107%	6,794,856	+9.913%
2023-12-29	3.550	3.6200	3.5300	3.54	-0.562%	7,030,684	+6.497%
2023-12-28	3.550	3.6150	3.5100	3.56	+0.282%	5,432,682	+5.899%
2023-12-27	3.600	3.6300	3.5500	3.55	-1.662%	4,452,726	+6.197%
2023-12-26	3.570	3.6200	3.4800	3.61	+1.120%	5,798,640	+4.432%
2023-12-22	3.610	3.6300	3.5400	3.57	-0.279%	6,720,400	+5.602%
2023-12-21	3.880	3.8900	3.5200	3.58	-12.683%	16,642,210	+5.307%
2023-12-20	4.180	4.2700	4.0800	4.10	-2.613%	6,795,668	-8.049%
2023-12-19	4.210	4.3100	4.1723	4.21	+1.446%	6,288,248	-10.451%
2023-12-18	4.350	4.3596	4.1450	4.15	-5.034%	4,706,768	-9.157%
2023-12-15	4.360	4.4400	4.3050	4.37	+0.229%	33,483,902	-13.730%
2023-12-14	4.290	4.3900	4.2700	4.36	+2.108%	7,760,108	-13.532%
2023-12-13	4.060	4.2700	4.0500	4.27	+4.401%	6,284,920	-11.710%
2023-12-12	4.100	4.1500	4.0400	4.09	-0.244%	3,035,818	-7.824%
2023-12-11	3.820	4.1750	3.8100	4.10	-0.485%	7,203,298	-8.049%
2023-12-08	3.900	4.1675	3.8850	4.12	+5.102%	6,811,473	-8.495%
2023-12-07	3.940	3.9900	3.8713	3.92	-0.508%	2,809,356	-3.827%
2023-12-06	3.980	4.0400	3.9300	3.94	-0.253%	3,492,969	-4.315%
2023-12-05	3.780	3.9950	3.7800	3.95	+1.542%	5,015,748	-4.557%
2023-12-04	3.820	3.9200	3.7700	3.89	+1.039%	2,987,080	-3.085%
2023-12-01	3.680	3.8500	3.6300	3.85	+4.905%	3,736,511	-2.078%

document.getElementById("GlMP7d").onerror = function(){this.style.display='none';}; .dark-mode .h1rqWF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h1rqWF{ color: #333333; background-color: white; border: 2px solid #333333; }BBBlackBerry Limitedstock NYSE

BB
BlackBerry Limited
stock NYSE