Dark

BB
BlackBerry Limited
stock NYSE

At Close

Sep 18, 2025 3:59:51 PM EDT

4.20USD+4.863%(+0.19)13,586,735

4.17Bid 4.24Ask 0.07Spread

Pre-market

Sep 18, 2025 9:22:30 AM EDT

4.04USD+0.748%(+0.03)55,777

After-hours

Sep 18, 2025 4:57:30 PM EDT

4.20USD-0.119%(0.00)11,469

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	4.0600	4.2500	4.050000	4.2000	+4.738%	13,586,735	0.000%
2025-09-17	3.9700	4.0700	3.945000	4.0100	+0.250%	8,257,903	+4.738%
2025-09-16	4.0000	4.0300	3.920000	4.0000	+0.756%	5,769,398	+5.000%
2025-09-15	3.9500	4.0500	3.935000	3.9700	+1.795%	8,449,609	+5.793%
2025-09-12	3.8700	3.9100	3.820000	3.9000	+0.775%	5,483,627	+7.692%
2025-09-11	3.7600	3.8700	3.760000	3.8700	+2.381%	4,160,639	+8.527%
2025-09-10	3.7500	3.7900	3.690000	3.7800	+0.800%	4,949,930	+11.111%
2025-09-09	3.8600	3.8650	3.710000	3.7500	-2.850%	5,395,118	+12.000%
2025-09-08	3.8800	3.8800	3.800000	3.8600	-0.515%	4,248,809	+8.808%
2025-09-05	3.8200	3.8800	3.763500	3.8800	+2.105%	10,547,885	+8.247%
2025-09-04	3.7450	3.8000	3.700000	3.8000	+0.796%	4,791,717	+10.526%
2025-09-03	3.7700	3.7900	3.720000	3.7700	-0.265%	3,849,341	+11.406%
2025-09-02	3.7500	3.7850	3.690000	3.7800	-1.305%	6,788,157	+11.111%
2025-08-29	3.8300	3.9500	3.790000	3.8300	0.000%	11,305,222	+9.661%
2025-08-28	3.8600	3.8684	3.780000	3.8300	-0.519%	5,470,935	+9.661%
2025-08-27	3.9100	3.9300	3.820000	3.8500	+1.050%	7,128,947	+9.091%
2025-08-26	3.7500	3.8200	3.725000	3.8100	+1.600%	7,172,022	+10.236%
2025-08-25	3.7600	3.7700	3.700000	3.7500	-0.266%	3,036,761	+12.000%
2025-08-22	3.6700	3.7817	3.640000	3.7600	+3.014%	4,790,890	+11.702%
2025-08-21	3.6000	3.6600	3.585000	3.6500	0.000%	4,005,812	+15.068%
2025-08-20	3.6200	3.6600	3.560000	3.6500	-0.273%	8,979,184	+15.068%
2025-08-19	3.7500	3.7591	3.650000	3.6600	-2.400%	6,303,036	+14.754%
2025-08-18	3.6600	3.7600	3.638000	3.7500	+2.459%	6,538,317	+12.000%
2025-08-15	3.6700	3.7100	3.650000	3.6600	-0.813%	3,760,742	+14.754%
2025-08-14	3.7600	3.7700	3.640000	3.6900	-2.122%	5,584,283	+13.821%
2025-08-13	3.6700	3.7800	3.640798	3.7700	+2.725%	6,367,719	+11.406%
2025-08-12	3.6000	3.6800	3.595000	3.6700	+2.514%	5,998,721	+14.441%
2025-08-11	3.6100	3.6900	3.570000	3.5800	-0.831%	5,718,407	+17.318%
2025-08-08	3.6600	3.6700	3.580000	3.6100	-1.366%	5,230,380	+16.343%
2025-08-07	3.7100	3.7200	3.570000	3.6600	-1.348%	9,916,106	+14.754%
2025-08-06	3.7400	3.7799	3.660000	3.7100	-0.802%	10,912,334	+13.208%
2025-08-05	3.7500	3.7650	3.670000	3.7400	-0.796%	10,660,284	+12.299%
2025-08-04	3.6500	3.8300	3.650000	3.7700	+4.432%	12,862,819	+11.406%
2025-08-01	3.6200	3.6500	3.550000	3.6100	-2.168%	8,738,399	+16.343%
2025-07-31	3.7500	3.7600	3.670000	3.6900	-1.337%	6,930,465	+13.821%
2025-07-30	3.7400	3.8000	3.700000	3.7400	-0.267%	7,044,802	+12.299%
2025-07-29	3.8500	3.8800	3.720000	3.7500	-2.089%	8,490,751	+12.000%
2025-07-28	3.9100	3.9300	3.830000	3.8300	-2.046%	4,968,585	+9.661%
2025-07-25	3.9300	3.9500	3.870000	3.9100	-1.263%	5,181,214	+7.417%
2025-07-24	4.1000	4.1100	3.950000	3.9600	-3.415%	10,334,103	+6.061%
2025-07-23	4.0150	4.1389	3.960000	4.1000	+3.535%	16,637,462	+2.439%
2025-07-22	3.8800	4.0100	3.830000	3.9600	+2.062%	11,054,474	+6.061%
2025-07-21	3.9200	3.9900	3.880000	3.8800	-0.767%	7,389,511	+8.247%
2025-07-18	4.0200	4.0300	3.890000	3.9100	-2.494%	5,943,291	+7.417%
2025-07-17	4.0400	4.0700	3.980000	4.0100	-0.743%	6,150,969	+4.738%
2025-07-16	4.0800	4.1198	3.980000	4.0400	-0.737%	7,261,912	+3.960%
2025-07-15	4.0500	4.1300	4.000000	4.0700	+0.993%	9,599,850	+3.194%
2025-07-14	4.0200	4.0800	3.960600	4.0300	0.000%	10,184,988	+4.218%
2025-07-11	4.0700	4.1300	4.020000	4.0300	-1.946%	10,289,845	+4.218%
2025-07-10	4.1300	4.1900	4.070000	4.1100	-0.484%	13,430,329	+2.190%
2025-07-09	4.2500	4.2700	4.130000	4.1300	-1.900%	9,082,280	+1.695%
2025-07-08	4.3400	4.3400	4.210000	4.2100	-2.320%	8,825,750	-0.238%
2025-07-07	4.2500	4.3500	4.230000	4.3100	-0.920%	12,500,930	-2.552%
2025-07-03	4.2500	4.4200	4.240000	4.3500	+2.837%	12,878,188	-3.448%
2025-07-02	4.4000	4.5400	4.140000	4.2300	-2.535%	18,351,695	-0.709%
2025-07-01	4.5800	4.5800	4.300000	4.3400	-5.240%	17,674,114	-3.226%
2025-06-30	4.6100	4.7000	4.490000	4.5800	+0.881%	31,194,773	-8.297%
2025-06-27	4.7200	4.7257	4.450000	4.5400	-3.814%	29,730,848	-7.489%
2025-06-26	4.8600	4.8950	4.600100	4.7200	-3.080%	37,591,685	-11.017%
2025-06-25	4.8100	5.3200	4.810000	4.8700	+12.471%	64,700,199	-13.758%
2025-06-24	4.3800	4.4350	4.290000	4.3300	+0.231%	18,026,633	-3.002%
2025-06-23	4.1900	4.3400	4.130500	4.3200	+2.128%	14,890,623	-2.778%
2025-06-20	4.3600	4.3850	4.220000	4.2300	-2.083%	18,447,374	-0.709%
2025-06-18	4.3200	4.4200	4.260000	4.3200	+0.465%	23,730,064	-2.778%
2025-06-17	4.3100	4.4174	4.260000	4.3000	-0.922%	17,707,318	-2.326%
2025-06-16	4.1200	4.3600	4.111600	4.3400	+6.373%	13,375,870	-3.226%
2025-06-13	4.1000	4.2150	4.055000	4.0800	-2.625%	18,009,128	+2.941%
2025-06-12	4.1400	4.2200	4.090000	4.1900	+0.721%	6,419,123	+0.239%
2025-06-11	4.1400	4.2400	4.120000	4.1600	+0.483%	8,799,897	+0.962%
2025-06-10	4.2100	4.2400	4.110000	4.1400	-1.663%	7,626,078	+1.449%
2025-06-09	4.1700	4.2400	4.100000	4.2100	+1.937%	9,287,475	-0.238%
2025-06-06	4.0900	4.1600	4.030000	4.1300	+1.474%	12,315,395	+1.695%
2025-06-05	4.0300	4.2100	4.020000	4.0700	+1.496%	16,946,936	+3.194%
2025-06-04	3.9400	4.0400	3.935000	4.0100	+1.008%	5,736,023	+4.738%
2025-06-03	4.0200	4.0500	3.930000	3.9700	-1.733%	11,670,325	+5.793%
2025-06-02	3.9250	4.0500	3.870000	4.0400	+2.020%	12,714,774	+3.960%
2025-05-30	3.9800	4.0000	3.885000	3.9600	-0.752%	9,432,585	+6.061%
2025-05-29	4.1400	4.1752	3.980000	3.9900	-2.445%	7,648,856	+5.263%
2025-05-28	4.1800	4.1900	3.970000	4.0900	-0.969%	14,481,863	+2.689%
2025-05-27	3.8500	4.1550	3.830300	4.1300	+9.840%	19,681,404	+1.695%
2025-05-23	3.8000	3.8800	3.760000	3.7600	-2.842%	13,654,758	+11.702%
2025-05-22	3.8100	3.9100	3.730000	3.8700	+1.309%	14,810,754	+8.527%
2025-05-21	3.8800	4.0300	3.810000	3.8200	-2.799%	15,438,336	+9.948%
2025-05-20	3.9000	4.0300	3.890100	3.9300	+0.512%	9,421,905	+6.870%
2025-05-19	3.8500	3.9250	3.839800	3.9100	-0.761%	4,641,735	+7.417%
2025-05-16	3.8900	3.9500	3.850000	3.9400	+1.285%	6,490,288	+6.599%
2025-05-15	3.8600	3.9100	3.810000	3.8900	+0.258%	8,067,110	+7.969%
2025-05-14	3.9500	3.9650	3.850000	3.8800	-1.020%	8,466,583	+8.247%
2025-05-13	3.9000	3.9700	3.870100	3.9200	+1.031%	9,879,627	+7.143%
2025-05-12	3.9500	3.9900	3.785000	3.8800	+1.837%	14,621,137	+8.247%
2025-05-09	3.8400	3.9300	3.735000	3.8100	+0.263%	51,114,412	+10.236%
2025-05-08	3.8300	3.9500	3.780000	3.8000	+3.261%	15,400,591	+10.526%
2025-05-07	3.6000	3.7000	3.550200	3.6800	+1.939%	11,142,470	+14.130%
2025-05-06	3.5600	3.6800	3.500000	3.6100	+0.557%	11,860,402	+16.343%
2025-05-05	3.4800	3.6600	3.460000	3.5900	+2.865%	12,673,385	+16.992%
2025-05-02	3.4100	3.5500	3.400100	3.4900	+3.561%	16,600,912	+20.344%
2025-05-01	3.4200	3.4600	3.360000	3.3700	-0.882%	7,303,661	+24.629%
2025-04-30	3.3150	3.4000	3.270000	3.4000	0.000%	11,388,668	+23.529%
2025-04-29	3.3800	3.4200	3.344100	3.4000	0.000%	7,613,369	+23.529%
2025-04-28	3.4000	3.4498	3.333500	3.4000	+0.592%	9,000,366	+23.529%
2025-04-25	3.3500	3.4200	3.340000	3.3800	0.000%	9,008,991	+24.260%
2025-04-24	3.3200	3.4000	3.300000	3.3800	+2.736%	10,829,068	+24.260%
2025-04-23	3.2800	3.4200	3.230000	3.2900	+3.785%	18,397,577	+27.660%
2025-04-22	3.1800	3.2500	3.150000	3.1700	+2.589%	10,182,876	+32.492%
2025-04-21	3.1300	3.1599	3.040000	3.0900	-2.524%	10,233,116	+35.922%
2025-04-17	3.1800	3.2400	3.150000	3.1700	-0.938%	16,347,530	+32.492%
2025-04-16	3.1800	3.2600	3.134800	3.2000	-0.929%	9,914,190	+31.250%
2025-04-15	3.2200	3.2900	3.190000	3.2300	0.000%	12,825,072	+30.031%
2025-04-14	3.2600	3.2900	3.130000	3.2300	+2.215%	14,822,459	+30.031%
2025-04-11	3.1400	3.1900	3.050000	3.1600	+0.637%	15,871,858	+32.911%
2025-04-10	3.2200	3.2500	3.053100	3.1400	-4.559%	18,086,953	+33.758%
2025-04-09	2.8400	3.3300	2.830000	3.2900	+14.634%	30,148,990	+27.660%
2025-04-08	3.0900	3.0950	2.810000	2.8700	-3.041%	17,820,927	+46.341%
2025-04-07	2.8200	3.2000	2.810000	2.9600	-1.661%	16,344,007	+41.892%
2025-04-04	2.9900	3.0500	2.800000	3.0100	-4.140%	16,215,847	+39.535%
2025-04-03	3.2000	3.2553	3.090000	3.1400	-7.375%	18,244,383	+33.758%
2025-04-02	3.0700	3.5000	2.940000	3.3900	-9.115%	33,863,259	+23.894%
2025-04-01	3.7900	3.8400	3.670000	3.7300	-1.061%	17,207,849	+12.601%
2025-03-31	3.7500	3.8298	3.660000	3.7700	-3.827%	19,387,604	+11.406%
2025-03-28	3.9400	4.0200	3.881600	3.9200	-1.010%	13,382,593	+7.143%
2025-03-27	4.1200	4.1206	3.950000	3.9600	-4.578%	13,249,827	+6.061%
2025-03-26	4.3300	4.3699	4.110100	4.1500	-4.378%	13,731,553	+1.205%
2025-03-25	4.4500	4.5100	4.320000	4.3400	-2.252%	9,226,640	-3.226%
2025-03-24	4.4300	4.5200	4.394600	4.4400	+2.540%	10,532,940	-5.405%
2025-03-21	4.3700	4.4000	4.305000	4.3300	-2.036%	15,753,299	-3.002%
2025-03-20	4.4000	4.5200	4.390000	4.4200	-1.119%	10,615,384	-4.977%
2025-03-19	4.4200	4.5599	4.392000	4.4700	+1.361%	12,742,749	-6.040%
2025-03-18	4.5000	4.5000	4.332500	4.4100	-2.434%	11,599,294	-4.762%
2025-03-17	4.5500	4.6200	4.445000	4.5200	-0.441%	17,182,116	-7.080%
2025-03-14	4.3600	4.5400	4.340000	4.5400	+6.573%	13,635,356	-7.489%
2025-03-13	4.3200	4.3750	4.220000	4.2600	-2.517%	10,712,030	-1.408%
2025-03-12	4.5000	4.5280	4.255000	4.3700	0.000%	16,361,151	-3.890%
2025-03-11	4.2200	4.4900	4.215000	4.3700	+4.296%	14,511,306	-3.890%
2025-03-10	4.3200	4.3700	4.085000	4.1900	-7.301%	17,564,401	+0.239%
2025-03-07	4.5200	4.5850	4.300000	4.5200	+2.494%	17,302,429	-7.080%
2025-03-06	4.5000	4.6900	4.380000	4.4100	-5.161%	16,836,896	-4.762%
2025-03-05	4.4300	4.6800	4.390000	4.6500	+5.204%	18,525,494	-9.677%
2025-03-04	4.2450	4.4600	4.170000	4.4200	+0.683%	32,168,173	-4.977%
2025-03-03	4.7700	4.9600	4.350000	4.3900	-6.794%	43,421,905	-4.328%
2025-02-28	4.6500	4.8200	4.585000	4.7100	-0.842%	66,387,209	-10.828%
2025-02-27	5.1000	5.1600	4.750000	4.7500	-5.941%	62,165,923	-11.579%
2025-02-26	4.9800	5.1200	4.930000	5.0500	+2.851%	41,327,816	-16.832%
2025-02-25	5.3500	5.3500	4.630000	4.9100	-8.396%	66,215,997	-14.460%
2025-02-24	5.2700	5.5100	5.040000	5.3600	+2.290%	62,421,108	-21.642%
2025-02-21	5.6100	5.6600	5.190000	5.2400	-6.093%	33,608,328	-19.847%
2025-02-20	5.7600	5.8100	5.390000	5.5800	-4.778%	28,723,050	-24.731%
2025-02-19	6.1200	6.1900	5.810000	5.8600	-3.460%	26,741,533	-28.328%
2025-02-18	5.7600	6.2400	5.730000	6.0700	+6.678%	31,628,964	-30.807%
2025-02-14	5.9500	6.0000	5.634700	5.6900	-3.723%	23,101,804	-26.186%
2025-02-13	5.9800	6.0000	5.650000	5.9100	+1.546%	31,146,887	-28.934%
2025-02-12	5.2300	5.8500	5.200000	5.8200	+10.436%	35,739,469	-27.835%
2025-02-11	5.5000	5.5699	5.230000	5.2700	-4.874%	30,315,910	-20.304%
2025-02-10	5.3200	5.6500	5.290000	5.5400	+5.524%	31,151,192	-24.188%
2025-02-07	5.1800	5.3400	5.090000	5.2500	+1.744%	27,298,065	-20.000%
2025-02-06	5.1300	5.2200	5.000000	5.1600	+1.575%	28,455,941	-18.605%
2025-02-05	4.6500	5.0900	4.630000	5.0800	+9.957%	29,752,995	-17.323%
2025-02-04	4.3600	4.6600	4.360000	4.6200	+7.193%	23,809,275	-9.091%
2025-02-03	4.2100	4.3900	4.121700	4.3100	-2.928%	28,506,692	-2.552%
2025-01-31	4.4000	4.5100	4.380000	4.4400	+0.680%	27,343,860	-5.405%
2025-01-30	4.3400	4.5400	4.310000	4.4100	+1.613%	22,411,280	-4.762%
2025-01-29	4.3600	4.4150	4.200000	4.3400	+0.231%	26,107,360	-3.226%
2025-01-28	4.0800	4.4350	4.060000	4.3300	+5.868%	20,263,704	-3.002%
2025-01-27	4.0400	4.2600	3.990000	4.0900	-1.918%	24,166,424	+2.689%
2025-01-24	4.1400	4.2300	4.120000	4.1700	0.000%	14,804,252	+0.719%
2025-01-23	4.0700	4.1700	4.040000	4.1700	+1.956%	14,695,716	+0.719%
2025-01-22	4.0700	4.1500	4.050000	4.0900	+0.491%	13,692,128	+2.689%
2025-01-21	4.0100	4.1800	3.980000	4.0700	+2.005%	18,708,434	+3.194%
2025-01-17	4.2500	4.2600	3.960000	3.9900	-5.226%	17,273,627	+5.263%
2025-01-16	4.1400	4.2800	4.075000	4.2100	+1.691%	13,468,157	-0.238%
2025-01-15	4.0700	4.2300	4.030000	4.1400	+3.500%	18,548,046	+1.449%
2025-01-14	3.9800	4.1150	3.960000	4.0000	+1.523%	17,711,185	+5.000%
2025-01-13	4.0200	4.0400	3.855000	3.9400	-2.956%	18,765,333	+6.599%
2025-01-10	3.9900	4.1200	3.925000	4.0600	+0.247%	20,849,398	+3.448%
2025-01-08	4.0000	4.1000	3.880000	4.0500	-0.246%	22,025,334	+3.704%
2025-01-07	4.1100	4.3500	3.965000	4.0600	-0.733%	22,414,086	+3.448%
2025-01-06	3.8500	4.1150	3.810000	4.0900	+11.141%	26,322,026	+2.689%
2025-01-03	3.8700	3.9000	3.620000	3.6800	-3.665%	16,797,415	+14.130%
2025-01-02	3.8200	4.1000	3.775000	3.8200	+1.058%	18,930,527	+9.948%
2024-12-31	3.8500	3.8800	3.730000	3.7800	-1.305%	13,927,243	+11.111%
2024-12-30	3.8400	3.8900	3.750000	3.8300	-2.046%	10,275,462	+9.661%
2024-12-27	3.9500	3.9650	3.795000	3.9100	-1.013%	14,278,809	+7.417%
2024-12-26	3.9500	4.0600	3.910500	3.9500	-0.253%	10,319,645	+6.329%
2024-12-24	3.7900	3.9900	3.715000	3.9600	+4.485%	14,643,374	+6.061%
2024-12-23	3.6700	3.8000	3.610000	3.7900	+2.710%	22,891,792	+10.818%
2024-12-20	3.0000	3.7000	2.980000	3.6900	+23.826%	40,757,354	+13.821%
2024-12-19	3.0400	3.0800	2.955000	2.9800	-0.997%	20,986,599	+40.940%
2024-12-18	3.2000	3.2500	2.980000	3.0100	-5.938%	16,743,175	+39.535%
2024-12-17	3.0000	3.2500	3.000000	3.2000	+3.560%	17,718,006	+31.250%
2024-12-16	2.8000	3.1900	2.750000	3.0900	+14.870%	31,019,949	+35.922%
2024-12-13	2.7500	2.8100	2.660000	2.6900	-2.536%	10,337,938	+56.134%
2024-12-12	2.7600	2.7600	2.680000	2.7600	-0.719%	11,662,784	+52.174%
2024-12-11	2.8300	2.8400	2.725000	2.7800	-1.418%	11,858,626	+51.079%
2024-12-10	2.9300	2.9400	2.780000	2.8200	-4.082%	17,251,602	+48.936%
2024-12-09	2.6200	2.9500	2.620000	2.9400	+13.514%	39,044,888	+42.857%
2024-12-06	2.5700	2.6100	2.530000	2.5900	+0.388%	10,514,158	+62.162%
2024-12-05	2.6000	2.6800	2.540000	2.5800	0.000%	18,841,185	+62.791%
2024-12-04	2.5500	2.6600	2.535000	2.5800	+1.575%	14,095,466	+62.791%
2024-12-03	2.5300	2.6100	2.510000	2.5400	-0.781%	8,667,685	+65.354%
2024-12-02	2.5800	2.6300	2.520000	2.5600	-0.389%	11,479,328	+64.063%
2024-11-29	2.6300	2.6300	2.540000	2.5700	-1.533%	6,990,856	+63.424%
2024-11-27	2.5700	2.6950	2.570000	2.6100	+1.556%	16,302,310	+60.920%
2024-11-26	2.5500	2.5900	2.494300	2.5700	0.000%	10,806,325	+63.424%
2024-11-25	2.3700	2.5900	2.362000	2.5700	+9.362%	18,457,466	+63.424%
2024-11-22	2.3200	2.3700	2.310000	2.3500	+1.293%	6,805,847	+78.723%
2024-11-21	2.3100	2.3500	2.300000	2.3200	+0.433%	9,408,696	+81.034%
2024-11-20	2.3400	2.3500	2.290000	2.3100	-1.702%	8,351,955	+81.818%
2024-11-19	2.3700	2.3903	2.330000	2.3500	-1.674%	6,076,220	+78.723%
2024-11-18	2.3750	2.4200	2.340000	2.3900	+0.420%	7,060,116	+75.732%
2024-11-15	2.4000	2.4100	2.330000	2.3800	-0.833%	7,910,089	+76.471%
2024-11-14	2.4400	2.4750	2.395000	2.4000	-1.639%	8,226,364	+75.000%
2024-11-13	2.4300	2.5500	2.420000	2.4400	+0.826%	14,293,108	+72.131%
2024-11-12	2.4000	2.5100	2.390000	2.4200	-0.412%	10,278,758	+73.554%
2024-11-11	2.3200	2.5100	2.310000	2.4300	+4.741%	11,271,337	+72.840%
2024-11-08	2.3100	2.3300	2.260000	2.3200	+0.433%	23,046,368	+81.034%
2024-11-07	2.3000	2.3300	2.280000	2.3100	+0.873%	7,529,906	+81.818%
2024-11-06	2.3100	2.3200	2.240000	2.2900	-0.435%	8,243,239	+83.406%
2024-11-05	2.2600	2.3100	2.250000	2.3000	+2.222%	5,130,453	+82.609%
2024-11-04	2.2700	2.3000	2.240000	2.2500	-0.881%	8,151,383	+86.667%
2024-11-01	2.2800	2.3400	2.250000	2.2700	+0.442%	9,837,998	+85.022%
2024-10-31	2.3400	2.3500	2.250000	2.2600	-3.419%	9,298,211	+85.841%
2024-10-30	2.4000	2.4200	2.330000	2.3400	-3.306%	6,542,767	+79.487%
2024-10-29	2.4100	2.4500	2.380100	2.4200	+0.415%	6,191,526	+73.554%
2024-10-28	2.4100	2.4700	2.400000	2.4100	+0.837%	5,938,814	+74.274%
2024-10-25	2.4300	2.4500	2.374000	2.3900	-1.240%	6,850,133	+75.732%
2024-10-24	2.4700	2.5100	2.410000	2.4200	-2.024%	5,531,054	+73.554%
2024-10-23	2.5900	2.6100	2.450000	2.4700	-5.000%	7,978,785	+70.040%
2024-10-22	2.5800	2.6200	2.570000	2.6000	+0.775%	6,897,289	+61.538%
2024-10-21	2.5400	2.5900	2.490000	2.5800	+0.781%	5,531,978	+62.791%
2024-10-18	2.6000	2.6460	2.550000	2.5600	-0.775%	8,682,423	+64.063%
2024-10-17	2.6200	2.6601	2.534000	2.5800	-0.769%	9,856,497	+62.791%
2024-10-16	2.5100	2.6800	2.510000	2.6000	+4.418%	21,206,257	+61.538%
2024-10-15	2.4800	2.5600	2.460700	2.4900	0.000%	10,422,684	+68.675%
2024-10-14	2.5000	2.5300	2.480000	2.4900	0.000%	3,219,015	+68.675%
2024-10-11	2.4100	2.5000	2.405000	2.4900	+2.893%	7,795,488	+68.675%
2024-10-10	2.4000	2.4400	2.380000	2.4200	+0.415%	5,573,898	+73.554%
2024-10-09	2.3400	2.4500	2.340000	2.4100	+2.991%	8,510,282	+74.274%
2024-10-08	2.3450	2.4099	2.320500	2.3400	-0.426%	7,851,225	+79.487%
2024-10-07	2.3600	2.3600	2.320000	2.3500	-0.424%	7,141,766	+78.723%
2024-10-04	2.3600	2.4100	2.330000	2.3600	+1.724%	8,052,700	+77.966%
2024-10-03	2.4000	2.4050	2.300000	2.3200	-4.527%	8,094,548	+81.034%
2024-10-02	2.4400	2.5100	2.410000	2.4300	0.000%	9,268,440	+72.840%
2024-10-01	2.6000	2.6200	2.420000	2.4300	-7.252%	12,819,418	+72.840%
2024-09-30	2.4700	2.6300	2.450100	2.6200	+3.968%	15,866,211	+60.305%
2024-09-27	2.4400	2.5400	2.280000	2.5200	-0.787%	26,960,423	+66.667%
2024-09-26	2.4400	2.5600	2.400000	2.5400	+6.276%	19,343,553	+65.354%
2024-09-25	2.4300	2.4400	2.360000	2.3900	-2.449%	6,996,252	+75.732%
2024-09-24	2.4500	2.4750	2.400000	2.4500	+0.410%	8,069,684	+71.429%
2024-09-23	2.4000	2.4600	2.380000	2.4400	+2.521%	6,281,966	+72.131%
2024-09-20	2.4100	2.4300	2.350000	2.3800	-1.653%	18,835,032	+76.471%
2024-09-19	2.4400	2.4592	2.390000	2.4200	+1.681%	6,321,657	+73.554%
2024-09-18	2.4100	2.4800	2.360000	2.3800	-1.653%	7,941,862	+76.471%
2024-09-17	2.4300	2.4400	2.380000	2.4200	+0.833%	4,072,271	+73.554%
2024-09-16	2.4700	2.4800	2.400000	2.4000	-3.226%	3,917,838	+75.000%
2024-09-13	2.4800	2.5200	2.450000	2.4800	+0.405%	5,157,403	+69.355%
2024-09-12	2.4600	2.5200	2.430000	2.4700	+0.816%	6,732,219	+70.040%
2024-09-11	2.3800	2.4800	2.360000	2.4500	+2.941%	6,117,809	+71.429%
2024-09-10	2.3500	2.4100	2.330000	2.3800	+1.277%	4,216,179	+76.471%
2024-09-09	2.2700	2.3600	2.270000	2.3500	+4.444%	3,298,201	+78.723%
2024-09-06	2.2900	2.3200	2.220000	2.2500	-2.174%	3,982,150	+86.667%
2024-09-05	2.2800	2.3100	2.250000	2.3000	+0.877%	2,033,766	+82.609%
2024-09-04	2.2500	2.3000	2.240000	2.2800	+0.885%	2,866,915	+84.211%
2024-09-03	2.3400	2.3400	2.240000	2.2600	-3.830%	3,921,364	+85.841%
2024-08-30	2.3800	2.3900	2.310000	2.3500	0.000%	2,670,423	+78.723%
2024-08-29	2.3400	2.4200	2.310000	2.3500	+1.293%	4,398,906	+78.723%
2024-08-28	2.3200	2.3300	2.280000	2.3200	0.000%	3,980,377	+81.034%
2024-08-27	2.3600	2.3600	2.300000	2.3200	-1.695%	2,253,510	+81.034%
2024-08-26	2.4300	2.4400	2.350000	2.3600	-2.479%	4,244,339	+77.966%
2024-08-23	2.3700	2.4400	2.360500	2.4200	+2.110%	4,035,697	+73.554%
2024-08-22	2.4300	2.4400	2.350000	2.3700	-2.469%	3,169,615	+77.215%
2024-08-21	2.3900	2.4900	2.390000	2.4300	+2.101%	7,945,308	+72.840%
2024-08-20	2.4000	2.4200	2.380000	2.3800	-0.418%	2,588,413	+76.471%
2024-08-19	2.3400	2.4600	2.330800	2.3900	+1.702%	8,790,232	+75.732%
2024-08-16	2.3200	2.3600	2.300000	2.3500	+0.858%	2,763,937	+78.723%
2024-08-15	2.2600	2.3600	2.260000	2.3300	+4.484%	3,134,211	+80.258%
2024-08-14	2.2700	2.2800	2.220000	2.2300	-1.762%	2,483,854	+88.341%
2024-08-13	2.1800	2.2850	2.175000	2.2700	+5.093%	3,182,064	+85.022%
2024-08-12	2.1700	2.2250	2.160000	2.1600	-0.461%	2,546,603	+94.444%
2024-08-09	2.1800	2.2300	2.140000	2.1700	-0.459%	3,968,966	+93.548%
2024-08-08	2.1400	2.1900	2.140000	2.1800	+3.318%	3,501,959	+92.661%
2024-08-07	2.2000	2.2300	2.100000	2.1100	-2.315%	4,055,395	+99.052%
2024-08-06	2.1700	2.2200	2.160000	2.1600	0.000%	3,541,888	+94.444%
2024-08-05	2.0100	2.1900	2.010000	2.1600	-2.703%	5,673,492	+94.444%
2024-08-02	2.2500	2.2700	2.180000	2.2200	-3.478%	5,960,223	+89.189%
2024-08-01	2.4200	2.4300	2.290000	2.3000	-4.959%	5,057,828	+82.609%
2024-07-31	2.4100	2.4800	2.390000	2.4200	+0.833%	5,235,400	+73.554%
2024-07-30	2.4200	2.4500	2.370000	2.4000	-0.415%	4,889,144	+75.000%
2024-07-29	2.4800	2.5100	2.410000	2.4100	-2.823%	3,553,545	+74.274%
2024-07-26	2.4300	2.4800	2.410000	2.4800	+2.905%	3,058,137	+69.355%
2024-07-25	2.3900	2.4800	2.375000	2.4100	+0.417%	3,971,335	+74.274%
2024-07-24	2.4500	2.5000	2.370000	2.4000	-2.834%	7,347,824	+75.000%
2024-07-23	2.4300	2.5100	2.420000	2.4700	+2.066%	5,490,022	+70.040%
2024-07-22	2.4400	2.4650	2.390000	2.4200	0.000%	5,240,897	+73.554%
2024-07-19	2.4200	2.4800	2.380000	2.4200	+0.415%	5,877,265	+73.554%
2024-07-18	2.5000	2.5200	2.370000	2.4100	-3.213%	6,711,773	+74.274%
2024-07-17	2.5400	2.5400	2.460000	2.4900	-2.734%	5,152,115	+68.675%
2024-07-16	2.5300	2.5800	2.470000	2.5600	+1.992%	6,663,553	+64.063%
2024-07-15	2.4900	2.6100	2.460000	2.5100	+0.400%	10,693,273	+67.331%
2024-07-12	2.4900	2.5300	2.460000	2.5000	+0.806%	8,497,766	+68.000%
2024-07-11	2.4400	2.5100	2.430000	2.4800	+2.479%	7,153,410	+69.355%
2024-07-10	2.4100	2.4300	2.390000	2.4200	0.000%	3,494,223	+73.554%
2024-07-09	2.4300	2.4500	2.390000	2.4200	-0.412%	3,659,739	+73.554%
2024-07-08	2.5100	2.5199	2.390000	2.4300	-2.800%	7,170,121	+72.840%
2024-07-05	2.5100	2.5900	2.490000	2.5000	+0.402%	7,360,110	+68.000%
2024-07-03	2.4400	2.5300	2.425000	2.4900	+1.633%	3,287,288	+68.675%
2024-07-02	2.4100	2.4800	2.380000	2.4500	+1.240%	5,612,131	+71.429%
2024-07-01	2.4700	2.5000	2.380000	2.4200	-2.419%	5,402,827	+73.554%
2024-06-28	2.4300	2.5400	2.410000	2.4800	+1.224%	9,812,408	+69.355%
2024-06-27	2.3000	2.5800	2.280000	2.4500	+10.860%	34,433,772	+71.429%
2024-06-26	2.2500	2.2500	2.200000	2.2100	-1.339%	12,672,944	+90.045%
2024-06-25	2.2500	2.2850	2.230000	2.2400	-0.885%	6,609,900	+87.500%
2024-06-24	2.3300	2.3550	2.220000	2.2600	-1.739%	10,419,500	+85.841%
2024-06-21	2.3400	2.3800	2.280000	2.3000	-0.862%	61,712,130	+82.609%
2024-06-20	2.3000	2.3700	2.260000	2.3200	+1.310%	11,817,100	+81.034%
2024-06-18	2.3200	2.3450	2.230000	2.2900	-0.435%	12,528,780	+83.406%
2024-06-17	2.3400	2.3700	2.250000	2.3000	-1.709%	19,115,228	+82.609%
2024-06-14	2.5100	2.5300	2.300000	2.3400	-7.143%	27,224,593	+79.487%
2024-06-13	2.7700	2.7800	2.510000	2.5200	-9.025%	14,142,967	+66.667%
2024-06-12	2.7600	2.8700	2.760000	2.7700	+0.362%	7,957,943	+51.625%
2024-06-11	2.6900	2.7600	2.660300	2.7600	+1.099%	4,661,253	+52.174%
2024-06-10	2.6600	2.7400	2.650000	2.7300	+1.866%	5,743,110	+53.846%
2024-06-07	2.7600	2.8500	2.660000	2.6800	-4.626%	15,239,805	+56.716%
2024-06-06	2.7800	2.9250	2.760000	2.8100	+0.717%	16,045,899	+49.466%
2024-06-05	2.7300	2.8200	2.720000	2.7900	+2.952%	5,453,079	+50.538%
2024-06-04	2.7600	2.7800	2.700000	2.7100	-2.867%	5,923,738	+54.982%
2024-06-03	2.9200	2.9500	2.760000	2.7900	0.000%	11,296,166	+50.538%
2024-05-31	2.8000	2.8300	2.740000	2.7900	0.000%	3,991,742	+50.538%
2024-05-30	2.7800	2.8100	2.740000	2.7900	+1.455%	3,720,778	+50.538%
2024-05-29	2.8000	2.8600	2.740000	2.7500	-3.509%	7,528,855	+52.727%
2024-05-28	2.9300	2.9400	2.820000	2.8500	-1.042%	8,496,137	+47.368%
2024-05-24	2.8600	2.9150	2.850000	2.8800	+1.408%	4,187,330	+45.833%
2024-05-23	2.9900	3.0100	2.830000	2.8400	-4.698%	8,200,195	+47.887%
2024-05-22	2.9400	3.0200	2.940000	2.9800	+0.676%	5,389,525	+40.940%
2024-05-21	2.9600	3.0050	2.910000	2.9600	-1.661%	6,220,328	+41.892%
2024-05-20	2.9500	3.0200	2.860000	3.0100	+2.381%	7,939,219	+39.535%
2024-05-17	2.9900	3.0300	2.910000	2.9400	-2.970%	9,104,574	+42.857%
2024-05-16	3.1700	3.2499	3.000000	3.0300	-6.192%	12,003,262	+38.614%
2024-05-15	3.4600	3.5200	3.100000	3.2300	-6.916%	30,823,022	+30.031%
2024-05-14	3.8200	3.8500	3.320000	3.4700	+11.935%	93,919,095	+21.037%
2024-05-13	3.0200	3.2500	2.990000	3.1000	+6.897%	21,668,986	+35.484%
2024-05-10	2.9900	3.0750	2.880000	2.9000	-3.010%	10,236,393	+44.828%
2024-05-09	2.8700	3.0100	2.840000	2.9900	+4.545%	4,211,682	+40.468%
2024-05-08	2.8800	2.8800	2.810000	2.8600	-1.038%	4,265,504	+46.853%
2024-05-07	3.0000	3.0500	2.860000	2.8900	-3.987%	6,548,461	+45.329%
2024-05-06	2.9600	3.0600	2.960000	3.0100	+2.730%	4,925,999	+39.535%
2024-05-03	2.9700	2.9850	2.890000	2.9300	+0.342%	3,909,669	+43.345%
2024-05-02	2.9100	2.9700	2.830000	2.9200	+2.817%	5,483,447	+43.836%
2024-05-01	2.7800	2.9200	2.780000	2.8400	+1.792%	5,137,163	+47.887%
2024-04-30	2.8600	2.8600	2.780000	2.7900	-2.448%	4,023,698	+50.538%
2024-04-29	2.8600	2.9050	2.840000	2.8600	+1.060%	3,195,674	+46.853%
2024-04-26	2.8000	2.8900	2.800000	2.8300	+1.799%	2,888,125	+48.410%
2024-04-25	2.8200	2.8600	2.775000	2.7800	-3.136%	3,828,751	+51.079%
2024-04-24	2.9000	2.9202	2.840000	2.8700	-0.692%	4,523,101	+46.341%
2024-04-23	2.7500	2.9100	2.750000	2.8900	+3.214%	3,626,991	+45.329%
2024-04-22	2.7600	2.8200	2.680000	2.8000	+1.818%	7,155,347	+50.000%
2024-04-19	2.7700	2.8000	2.730000	2.7500	-1.434%	5,374,560	+52.727%
2024-04-18	2.7700	2.8800	2.730000	2.7900	+1.087%	6,902,499	+50.538%
2024-04-17	2.7600	2.8699	2.740000	2.7600	+1.099%	7,933,496	+52.174%
2024-04-16	2.7300	2.7950	2.650000	2.7300	-1.087%	6,367,761	+53.846%
2024-04-15	3.0500	3.0650	2.730000	2.7600	-9.508%	8,298,116	+52.174%
2024-04-12	3.1500	3.1750	3.010000	3.0500	-4.389%	8,960,065	+37.705%
2024-04-11	3.1200	3.2360	3.060000	3.1900	+2.903%	9,219,148	+31.661%
2024-04-10	3.0300	3.1250	2.970000	3.1000	0.000%	9,522,646	+35.484%
2024-04-09	3.0300	3.2200	3.015000	3.1000	+7.639%	23,088,239	+35.484%
2024-04-08	2.8500	2.9000	2.775000	2.8800	+2.128%	5,179,371	+45.833%
2024-04-05	2.9100	2.9100	2.790000	2.8200	-2.083%	9,465,286	+48.936%
2024-04-04	2.9600	3.1100	2.780000	2.8800	+2.491%	23,700,537	+45.833%
2024-04-03	2.7700	2.8700	2.770000	2.8100	+0.357%	10,785,305	+49.466%
2024-04-02	2.6800	2.8600	2.680000	2.8000	+3.704%	13,832,928	+50.000%
2024-04-01	2.7900	2.7900	2.660000	2.7000	-2.174%	7,135,060	+55.556%
2024-03-28	2.7500	2.8300	2.735000	2.7600	+0.364%	7,007,828	+52.174%

document.getElementById("mSng7G").onerror = function(){this.style.display='none';}; .dark-mode .qLd04F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLd04F{ color: #333333; background-color: white; border: 2px solid #333333; }BBBlackBerry Limitedstock NYSE

BB
BlackBerry Limited
stock NYSE