Dark

BB
BlackBerry Limited
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

7.88USD+2.338%(+0.18)13,055,217

6.79Bid 8.86Ask 2.07Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

7.75USD+0.649%(+0.05)26,430

After-hours

Sep 8, 2026 4:44:30 PM EDT

7.89USD+0.127%(+0.01)50,883

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	7.6700	8.0100	7.530000	7.8800	+2.338%	13,055,217	0.000%
2026-09-04	7.6700	7.7800	7.640000	7.7000	0.000%	7,886,912	+2.338%
2026-09-03	7.7450	7.7500	7.580000	7.7000	+1.183%	8,279,800	+2.338%
2026-09-02	7.8400	7.8500	7.590000	7.6100	-2.810%	8,480,733	+3.548%
2026-09-01	8.0300	8.0900	7.750000	7.8300	-3.926%	9,519,256	+0.639%
2026-08-31	8.1200	8.3300	8.025000	8.1500	-0.123%	7,954,162	-3.313%
2026-08-28	8.6000	8.8300	8.080000	8.1600	-5.665%	14,709,041	-3.431%
2026-08-27	8.0800	8.6500	8.080000	8.6500	+11.040%	14,446,114	-8.902%
2026-08-26	7.7000	7.8499	7.660000	7.7900	0.000%	6,253,535	+1.155%
2026-08-25	7.8050	7.8899	7.730000	7.7900	+1.830%	7,736,369	+1.155%
2026-08-24	7.9300	7.9400	7.620000	7.6500	-4.851%	8,897,093	+3.007%
2026-08-21	8.2200	8.2701	7.940000	8.0400	-1.229%	6,783,956	-1.990%
2026-08-20	8.3050	8.3800	8.110000	8.1400	-2.398%	6,707,729	-3.194%
2026-08-19	8.5800	8.6500	8.180000	8.3400	-2.797%	7,049,251	-5.516%
2026-08-18	8.5100	8.6462	8.350000	8.5800	-1.718%	9,210,591	-8.159%
2026-08-17	8.9000	8.9800	8.590000	8.7300	-1.910%	10,467,734	-9.737%
2026-08-14	9.0400	9.0500	8.790000	8.9000	-1.001%	7,615,637	-11.461%
2026-08-13	8.8100	9.0800	8.745000	8.9900	+2.509%	11,421,189	-12.347%
2026-08-12	9.2000	9.2100	8.770000	8.7700	-2.339%	10,728,962	-10.148%
2026-08-11	8.9000	9.2550	8.845200	8.9800	+1.699%	10,017,849	-12.249%
2026-08-10	8.9400	9.1200	8.820000	8.8300	-1.670%	12,161,790	-10.759%
2026-08-07	8.9900	9.3400	8.870000	8.9800	+2.278%	10,403,723	-12.249%
2026-08-06	8.5100	8.9963	8.395000	8.7800	+0.573%	9,060,559	-10.251%
2026-08-05	8.8100	9.0850	8.730000	8.7300	-1.578%	9,969,740	-9.737%
2026-08-04	8.7100	8.9400	8.650000	8.8700	+4.108%	13,051,681	-11.161%
2026-08-03	8.4000	8.6600	8.220300	8.5200	+0.235%	9,656,852	-7.512%
2026-07-31	8.7000	8.8100	8.352000	8.5000	+0.711%	16,341,217	-7.294%
2026-07-30	8.0400	8.5900	7.975000	8.4400	+8.067%	19,032,009	-6.635%
2026-07-29	8.1600	8.2700	7.755000	7.8100	-3.461%	13,655,605	+0.896%
2026-07-28	8.2000	8.2700	7.710000	8.0900	-3.919%	21,053,612	-2.596%
2026-07-27	8.7000	8.8200	8.220000	8.4200	-1.405%	13,783,856	-6.413%
2026-07-24	8.7200	8.7850	8.390000	8.5400	-1.043%	14,004,286	-7.728%
2026-07-23	8.8200	8.9000	8.360000	8.6300	-3.575%	16,574,671	-8.691%
2026-07-22	8.8400	9.1200	8.730000	8.9500	-0.445%	12,112,724	-11.955%
2026-07-21	8.9900	9.0500	8.790000	8.9900	+1.812%	20,637,855	-12.347%
2026-07-20	8.8800	9.2250	8.750000	8.8300	-1.780%	19,731,514	-10.759%
2026-07-17	8.9600	9.2800	8.820000	8.9900	-1.856%	22,983,344	-12.347%
2026-07-16	10.4400	10.5065	9.050100	9.1600	-13.910%	29,115,851	-13.974%
2026-07-15	11.1100	11.2000	10.390000	10.6400	-3.361%	24,720,360	-25.940%
2026-07-14	10.6900	11.4100	10.620000	11.0100	+2.801%	22,239,768	-28.429%
2026-07-13	10.9000	11.0200	10.330000	10.7100	-2.370%	25,936,740	-26.424%
2026-07-10	11.3200	11.4500	10.860000	10.9700	-4.024%	17,646,536	-28.168%
2026-07-09	11.3200	11.6599	11.120000	11.4300	+2.788%	24,365,896	-31.059%
2026-07-08	10.9000	11.1800	10.800000	11.1200	+0.180%	22,559,564	-29.137%
2026-07-07	11.0950	11.5000	10.660000	11.1000	-2.460%	33,932,852	-29.009%
2026-07-06	11.2700	12.0750	11.150000	11.3800	-1.129%	21,201,077	-30.756%
2026-07-02	12.8550	13.0295	11.200000	11.5100	-10.148%	50,952,167	-31.538%
2026-07-01	12.5500	13.5900	12.461800	12.8100	+1.265%	40,466,912	-38.486%
2026-06-30	12.2000	12.9300	12.075000	12.6500	+1.362%	35,775,936	-37.708%
2026-06-29	11.3150	12.6100	11.310000	12.4800	+9.474%	47,655,322	-36.859%
2026-06-26	10.0800	11.4900	9.910000	11.4000	+10.251%	57,813,433	-30.877%
2026-06-25	9.7200	10.6750	9.520000	10.3400	+19.954%	72,679,701	-23.791%
2026-06-24	8.9600	9.3800	8.550000	8.6200	-2.268%	39,014,963	-8.585%
2026-06-23	8.5500	8.9800	8.490000	8.8200	+0.341%	24,723,424	-10.658%
2026-06-22	8.4200	9.1800	8.360000	8.7900	+4.893%	33,245,627	-10.353%
2026-06-18	8.9950	9.0500	8.210000	8.3800	-5.096%	32,461,051	-5.967%
2026-06-17	9.1700	9.3899	8.830000	8.8300	-3.708%	22,729,932	-10.759%
2026-06-16	9.1400	9.3250	8.980000	9.1700	-0.758%	22,520,598	-14.068%
2026-06-15	9.4000	9.6900	9.210000	9.2400	+0.544%	26,696,962	-14.719%
2026-06-12	9.2900	9.5100	9.050000	9.1900	-1.076%	22,202,932	-14.255%
2026-06-11	8.7600	9.3400	8.750000	9.2900	+5.329%	29,720,289	-15.178%
2026-06-10	8.7000	9.3200	8.700000	8.8200	-0.226%	28,379,927	-10.658%
2026-06-09	9.4400	9.5000	8.200000	8.8400	-4.844%	52,015,273	-10.860%
2026-06-08	9.4850	9.8800	8.990000	9.2900	-1.275%	31,169,648	-15.178%
2026-06-05	10.0648	10.1200	9.130000	9.4100	-8.994%	70,458,553	-16.259%
2026-06-04	9.6200	10.9250	9.580000	10.3400	+1.572%	97,318,202	-23.791%
2026-06-03	10.4950	10.7250	9.730000	10.1800	-1.357%	90,583,731	-22.593%
2026-06-02	9.5800	10.3300	9.280000	10.3200	+6.173%	56,393,963	-23.643%
2026-06-01	9.2900	9.8351	8.920000	9.7200	+8.000%	45,260,773	-18.930%
2026-05-29	9.0900	9.3050	8.720000	9.0000	+2.506%	45,113,592	-12.444%
2026-05-28	8.5800	9.0300	8.355000	8.7800	+1.269%	32,310,398	-10.251%
2026-05-27	8.2200	8.8600	7.875000	8.6700	+2.969%	51,637,588	-9.112%
2026-05-26	8.5100	8.6000	7.980000	8.4200	+6.448%	59,276,333	-6.413%
2026-05-22	6.7700	8.0300	6.700000	7.9100	+18.947%	57,770,285	-0.379%
2026-05-21	6.1700	6.7300	6.100000	6.6500	+7.258%	27,456,282	+18.496%
2026-05-20	6.2800	6.3750	6.100000	6.2000	-0.161%	36,234,420	+27.097%
2026-05-19	6.2900	6.4351	6.080000	6.2100	-2.665%	20,608,950	+26.892%
2026-05-18	6.1500	6.6400	6.110100	6.3800	+3.069%	24,303,620	+23.511%
2026-05-15	6.0700	6.3000	5.961400	6.1900	+0.162%	19,598,660	+27.302%
2026-05-14	6.1000	6.3950	6.060000	6.1800	+1.311%	22,046,769	+27.508%
2026-05-13	6.2600	6.3399	6.000100	6.1000	-1.929%	16,065,392	+29.180%
2026-05-12	6.1200	6.2300	5.880000	6.2200	0.000%	19,197,647	+26.688%
2026-05-11	6.4200	6.5200	6.120000	6.2200	-2.355%	27,888,307	+26.688%
2026-05-08	6.2500	6.6100	6.080000	6.3700	+4.426%	56,713,577	+23.705%
2026-05-07	6.0400	6.1500	5.832500	6.1000	+1.836%	27,323,908	+29.180%
2026-05-06	5.5600	6.0600	5.360000	5.9900	+6.964%	27,525,688	+31.553%
2026-05-05	5.7500	5.8750	5.490000	5.6000	+0.358%	27,155,847	+40.714%
2026-05-04	6.1000	6.2400	5.545000	5.5800	+2.952%	54,367,159	+41.219%
2026-05-01	5.5100	5.6300	5.280000	5.4200	+0.370%	16,689,772	+45.387%
2026-04-30	5.3900	5.5100	5.220000	5.4000	+0.372%	15,615,633	+45.926%
2026-04-29	5.1200	5.4384	5.025000	5.3800	+4.669%	17,195,635	+46.468%
2026-04-28	5.2600	5.3200	5.110100	5.1400	-3.383%	7,637,598	+53.307%
2026-04-27	5.0900	5.3200	5.050000	5.3200	+4.519%	10,416,715	+48.120%
2026-04-24	5.3800	5.4093	4.960000	5.0900	-3.416%	15,559,379	+54.813%
2026-04-23	5.3200	5.3900	5.140000	5.2700	-2.947%	19,022,298	+49.526%
2026-04-22	5.6700	5.7900	5.370000	5.4300	-3.209%	18,147,541	+45.120%
2026-04-21	5.5000	5.6900	5.230000	5.6100	+2.000%	37,860,544	+40.463%
2026-04-20	4.8800	5.7088	4.880000	5.5000	+13.169%	56,821,456	+43.273%
2026-04-17	4.6800	4.9400	4.675000	4.8600	+3.625%	22,597,391	+62.140%
2026-04-16	4.1500	4.7200	4.130000	4.6900	+14.112%	22,010,212	+68.017%
2026-04-15	4.0300	4.1400	4.012200	4.1100	+3.526%	8,519,407	+91.727%
2026-04-14	3.9400	4.0500	3.920000	3.9700	+2.584%	10,607,907	+98.489%
2026-04-13	3.8100	3.8900	3.760000	3.8700	+0.781%	14,670,990	+103.618%
2026-04-10	3.9000	3.9050	3.730000	3.8400	+0.524%	20,570,084	+105.208%
2026-04-09	3.8200	4.0398	3.730000	3.8200	+8.215%	23,459,487	+106.283%
2026-04-08	3.6300	3.6500	3.510700	3.5300	+1.437%	8,041,263	+123.229%
2026-04-07	3.5300	3.5400	3.440000	3.4800	-1.972%	9,761,033	+126.437%
2026-04-06	3.4800	3.5900	3.470000	3.5500	+2.601%	7,688,833	+121.972%
2026-04-02	3.2900	3.4800	3.274000	3.4600	+2.976%	7,822,668	+127.746%
2026-04-01	3.2800	3.3850	3.220000	3.3600	+3.704%	6,744,767	+134.524%
2026-03-31	3.2000	3.2700	3.180000	3.2400	+2.857%	9,018,292	+143.210%
2026-03-30	3.1700	3.2200	3.120100	3.1500	-0.316%	9,008,521	+150.159%
2026-03-27	3.2500	3.2500	3.130000	3.1600	-2.769%	9,686,307	+149.367%
2026-03-26	3.2600	3.3800	3.240000	3.2500	-1.216%	6,751,049	+142.462%
2026-03-25	3.2600	3.3600	3.260000	3.2900	+1.858%	11,967,478	+139.514%
2026-03-24	3.3000	3.3180	3.210000	3.2300	-2.711%	11,412,781	+143.963%
2026-03-23	3.2400	3.3699	3.240000	3.3200	+3.106%	9,127,043	+137.349%
2026-03-20	3.2900	3.3100	3.200000	3.2200	-2.424%	27,513,622	+144.720%
2026-03-19	3.2600	3.3300	3.240000	3.3000	0.000%	9,902,810	+138.788%
2026-03-18	3.3100	3.3900	3.295000	3.3000	-0.901%	6,880,262	+138.788%
2026-03-17	3.3100	3.4250	3.310000	3.3300	+0.909%	11,536,015	+136.637%
2026-03-16	3.3400	3.3899	3.280000	3.3000	-1.198%	8,476,687	+138.788%
2026-03-13	3.4400	3.4615	3.320000	3.3400	-2.339%	5,305,687	+135.928%
2026-03-12	3.4600	3.5100	3.410000	3.4200	-2.286%	6,506,355	+130.409%
2026-03-11	3.4700	3.5285	3.420000	3.5000	+1.449%	4,804,834	+125.143%
2026-03-10	3.5000	3.5100	3.440000	3.4500	-0.862%	6,138,448	+128.406%
2026-03-09	3.4000	3.4999	3.360000	3.4800	+1.163%	5,801,997	+126.437%
2026-03-06	3.5000	3.5300	3.420000	3.4400	-3.099%	5,646,646	+129.070%
2026-03-05	3.4700	3.5900	3.470000	3.5500	+2.011%	5,731,270	+121.972%
2026-03-04	3.4200	3.5500	3.385000	3.4800	+2.053%	6,634,767	+126.437%
2026-03-03	3.2900	3.4471	3.270000	3.4100	+0.294%	6,857,869	+131.085%
2026-03-02	3.3200	3.4150	3.300000	3.4000	+0.295%	5,940,762	+131.765%
2026-02-27	3.4550	3.4800	3.360000	3.3900	-3.419%	5,636,199	+132.448%
2026-02-26	3.4400	3.5258	3.420000	3.5100	+2.632%	5,201,565	+124.501%
2026-02-25	3.3800	3.4400	3.351400	3.4200	+1.183%	3,417,717	+130.409%
2026-02-24	3.3100	3.4300	3.301400	3.3800	+1.807%	6,594,342	+133.136%
2026-02-23	3.4100	3.4400	3.310000	3.3200	-3.768%	6,007,391	+137.349%
2026-02-20	3.4300	3.4900	3.410000	3.4500	+0.583%	5,556,204	+128.406%
2026-02-19	3.4300	3.4500	3.385000	3.4300	0.000%	4,357,564	+129.738%
2026-02-18	3.4200	3.4600	3.380000	3.4300	+0.292%	4,017,692	+129.738%
2026-02-17	3.4400	3.4600	3.380000	3.4200	-1.156%	4,514,614	+130.409%
2026-02-13	3.4300	3.5168	3.410000	3.4600	+1.466%	6,330,949	+127.746%
2026-02-12	3.5000	3.5050	3.370000	3.4100	-2.292%	6,289,615	+131.085%
2026-02-11	3.5100	3.5300	3.400000	3.4900	-0.852%	5,935,637	+125.788%
2026-02-10	3.4900	3.5900	3.480000	3.5200	+1.441%	4,605,116	+123.864%
2026-02-09	3.4600	3.4900	3.425000	3.4700	+0.289%	5,415,414	+127.089%
2026-02-06	3.4500	3.5197	3.430000	3.4600	+2.065%	6,374,377	+127.746%
2026-02-05	3.4000	3.4900	3.350000	3.3900	-2.023%	10,432,145	+132.448%
2026-02-04	3.4000	3.4800	3.340000	3.4600	+2.065%	11,463,657	+127.746%
2026-02-03	3.5700	3.5700	3.360000	3.3900	-4.775%	8,827,675	+132.448%
2026-02-02	3.5500	3.6000	3.545000	3.5600	-0.280%	5,271,208	+121.348%
2026-01-30	3.6200	3.6700	3.550000	3.5700	-2.459%	7,902,384	+120.728%
2026-01-29	3.7200	3.7600	3.590000	3.6600	-2.400%	6,175,000	+115.301%
2026-01-28	3.7900	3.8400	3.740000	3.7500	-1.316%	4,869,459	+110.133%
2026-01-27	3.8400	3.8454	3.761000	3.8000	-0.262%	7,637,725	+107.368%
2026-01-26	3.8200	3.8600	3.780000	3.8100	-0.262%	3,718,842	+106.824%
2026-01-23	3.8100	3.9099	3.800000	3.8200	0.000%	6,251,562	+106.283%
2026-01-22	3.8500	3.8800	3.820000	3.8200	+0.526%	5,183,201	+106.283%
2026-01-21	3.8300	3.8500	3.720000	3.8000	-0.783%	8,044,137	+107.368%
2026-01-20	3.7900	3.8900	3.780000	3.8300	-1.289%	7,607,048	+105.744%
2026-01-16	3.9200	3.9400	3.860000	3.8800	-1.020%	5,974,659	+103.093%
2026-01-15	3.8800	3.9599	3.878500	3.9200	+1.292%	6,240,159	+101.020%
2026-01-14	3.9200	3.9300	3.810000	3.8700	-1.527%	8,581,531	+103.618%
2026-01-13	4.0000	4.0820	3.900000	3.9300	-1.750%	7,863,154	+100.509%
2026-01-12	3.8300	4.0300	3.785000	4.0000	+4.167%	9,722,779	+97.000%
2026-01-09	3.8600	3.8900	3.815000	3.8400	-0.518%	5,493,564	+105.208%
2026-01-08	3.8800	3.8850	3.785000	3.8600	-0.771%	11,214,204	+104.145%
2026-01-07	3.9500	4.0000	3.820000	3.8900	-0.765%	12,094,070	+102.571%
2026-01-06	3.8800	3.9350	3.840100	3.9200	+1.031%	6,597,093	+101.020%
2026-01-05	3.8100	3.9450	3.790000	3.8800	+2.105%	10,329,584	+103.093%
2026-01-02	3.8200	3.8600	3.770000	3.8000	+0.264%	5,520,841	+107.368%
2025-12-31	3.7900	3.8700	3.760000	3.7900	0.000%	8,296,169	+107.916%
2025-12-30	3.8700	3.8800	3.780000	3.7900	-2.320%	7,409,319	+107.916%
2025-12-29	3.9200	3.9899	3.860000	3.8800	-2.267%	5,517,028	+103.093%
2025-12-26	3.9600	3.9750	3.895000	3.9700	-0.501%	4,794,464	+98.489%
2025-12-24	3.9600	3.9950	3.935000	3.9900	-0.250%	2,241,307	+97.494%
2025-12-23	3.9100	4.1100	3.910000	4.0000	+1.266%	8,759,818	+97.000%
2025-12-22	3.8050	3.9900	3.760000	3.9500	+4.775%	13,290,628	+99.494%
2025-12-19	4.0800	4.1000	3.710000	3.7700	-12.933%	42,664,431	+109.019%
2025-12-18	4.3100	4.4300	4.280000	4.3300	+1.643%	20,875,552	+81.986%
2025-12-17	4.4000	4.4400	4.200000	4.2600	-2.961%	14,689,794	+84.977%
2025-12-16	4.2300	4.4397	4.230000	4.3900	+3.294%	9,715,711	+79.499%
2025-12-15	4.3100	4.4500	4.250000	4.2500	-0.701%	9,827,947	+85.412%
2025-12-12	4.3500	4.3550	4.200000	4.2800	-1.609%	5,617,551	+84.112%
2025-12-11	4.3700	4.4150	4.290000	4.3500	-0.685%	3,816,942	+81.149%
2025-12-10	4.4100	4.4400	4.340000	4.3800	-0.680%	4,135,616	+79.909%
2025-12-09	4.3800	4.4400	4.360000	4.4100	0.000%	6,337,621	+78.685%
2025-12-08	4.3450	4.4300	4.340000	4.4100	+2.083%	4,294,888	+78.685%
2025-12-05	4.2600	4.3600	4.230000	4.3200	+1.647%	5,117,381	+82.407%
2025-12-04	4.1600	4.2600	4.115000	4.2500	+1.675%	5,832,537	+85.412%
2025-12-03	4.0400	4.1800	4.020000	4.1800	+2.956%	3,983,893	+88.517%
2025-12-02	4.0200	4.1000	4.000000	4.0600	+2.010%	4,805,638	+94.089%
2025-12-01	4.0300	4.0300	3.940000	3.9800	-2.451%	6,928,457	+97.990%
2025-11-28	4.0900	4.1150	4.060000	4.0800	+0.246%	3,332,497	+93.137%
2025-11-26	4.0000	4.1200	4.000000	4.0700	+1.750%	8,353,590	+93.612%
2025-11-25	4.0700	4.0900	3.980000	4.0000	-3.614%	9,700,127	+97.000%
2025-11-24	4.2100	4.2863	4.140000	4.1500	-0.480%	10,177,874	+89.880%
2025-11-21	4.1200	4.2100	4.045000	4.1700	+0.969%	8,653,634	+88.969%
2025-11-20	4.3100	4.3500	4.130000	4.1300	-2.133%	8,350,933	+90.799%
2025-11-19	4.3000	4.3283	4.190000	4.2200	-1.860%	6,357,231	+86.730%
2025-11-18	4.1000	4.3500	4.100000	4.3000	+3.365%	8,458,844	+83.256%
2025-11-17	4.3000	4.3305	4.140000	4.1600	-3.480%	6,999,752	+89.423%
2025-11-14	4.2200	4.3100	4.190000	4.3100	-0.920%	14,136,289	+82.831%
2025-11-13	4.4600	4.4600	4.284000	4.3500	-3.118%	8,472,608	+81.149%
2025-11-12	4.5400	4.5600	4.460000	4.4900	-1.535%	7,382,624	+75.501%
2025-11-11	4.6100	4.6200	4.533500	4.5600	-1.512%	5,331,471	+72.807%
2025-11-10	4.6100	4.6550	4.560000	4.6300	+1.535%	6,062,956	+70.194%
2025-11-07	4.5400	4.6000	4.440000	4.5600	-1.299%	10,557,206	+72.807%
2025-11-06	4.7600	4.7800	4.570000	4.6200	-2.737%	6,827,407	+70.563%
2025-11-05	4.6000	4.7700	4.540000	4.7500	+1.713%	9,036,353	+65.895%
2025-11-04	4.6600	4.7900	4.570000	4.6700	-2.708%	12,146,399	+68.737%
2025-11-03	4.8800	4.9300	4.710000	4.8000	-1.639%	10,495,989	+64.167%
2025-10-31	4.7900	4.9099	4.770000	4.8800	+2.306%	8,018,229	+61.475%
2025-10-30	4.7800	4.9400	4.760000	4.7700	-1.242%	7,912,564	+65.199%
2025-10-29	4.8600	4.9100	4.740000	4.8300	-0.207%	10,364,906	+63.147%
2025-10-28	4.8300	4.9100	4.720000	4.8400	+0.833%	12,700,450	+62.810%
2025-10-27	4.8300	4.8500	4.720000	4.8000	+0.418%	7,339,179	+64.167%
2025-10-24	4.6300	4.8599	4.610000	4.7800	+3.688%	8,796,528	+64.854%
2025-10-23	4.5300	4.6500	4.510000	4.6100	+2.217%	5,759,389	+70.933%
2025-10-22	4.6200	5.0850	4.450000	4.5100	-2.802%	23,864,353	+74.723%
2025-10-21	4.5600	4.6700	4.510100	4.6400	+1.310%	8,805,976	+69.828%
2025-10-20	4.5300	4.6400	4.490000	4.5800	+2.004%	6,833,717	+72.052%
2025-10-17	4.4500	4.5400	4.420000	4.4900	-0.664%	8,388,105	+75.501%
2025-10-16	4.5700	4.7200	4.490000	4.5200	0.000%	10,590,285	+74.336%
2025-10-15	4.5300	4.6000	4.425000	4.5200	+1.119%	9,106,451	+74.336%
2025-10-14	4.4500	4.5400	4.330000	4.4700	-1.758%	8,735,271	+76.286%
2025-10-13	4.5400	4.5800	4.440000	4.5500	+1.562%	5,592,658	+73.187%
2025-10-10	4.8500	4.9550	4.480000	4.4800	-7.629%	12,918,801	+75.893%
2025-10-09	4.7600	4.8800	4.690000	4.8500	+1.891%	8,656,690	+62.474%
2025-10-08	4.6500	4.7900	4.630000	4.7600	+2.366%	9,201,979	+65.546%
2025-10-07	4.8000	4.8091	4.610000	4.6500	-3.125%	9,368,803	+69.462%
2025-10-06	4.5100	4.8000	4.510000	4.8000	+6.667%	12,619,168	+64.167%
2025-10-03	4.6600	4.6800	4.460000	4.5000	-5.263%	17,145,999	+75.111%
2025-10-02	4.8300	4.8396	4.700000	4.7500	-0.835%	9,866,029	+65.895%
2025-10-01	4.8300	4.8600	4.720000	4.7900	-1.844%	12,551,188	+64.509%
2025-09-30	4.9600	4.9800	4.740000	4.8800	-2.400%	13,598,079	+61.475%
2025-09-29	5.0000	5.0300	4.920000	5.0000	+0.806%	20,568,277	+57.600%
2025-09-26	4.6700	5.0700	4.648300	4.9600	+6.667%	31,546,062	+58.871%
2025-09-25	4.3100	4.6600	4.190000	4.6500	+8.899%	37,810,216	+69.462%
2025-09-24	4.2900	4.3550	4.180000	4.2700	0.000%	12,349,618	+84.543%
2025-09-23	4.4500	4.4600	4.200000	4.2700	-2.955%	15,230,061	+84.543%
2025-09-22	4.2000	4.4300	4.170000	4.4000	+4.513%	16,027,001	+79.091%
2025-09-19	4.2300	4.2400	4.180000	4.2100	+0.238%	11,635,436	+87.173%
2025-09-18	4.0700	4.2500	4.040000	4.2000	+4.738%	13,610,670	+87.619%
2025-09-17	3.9700	4.0700	3.945000	4.0100	+0.250%	8,257,903	+96.509%
2025-09-16	4.0000	4.0300	3.920000	4.0000	+0.756%	5,769,398	+97.000%
2025-09-15	3.9500	4.0500	3.935000	3.9700	+1.795%	8,449,609	+98.489%
2025-09-12	3.8700	3.9100	3.820000	3.9000	+0.775%	5,483,627	+102.051%
2025-09-11	3.7600	3.8700	3.760000	3.8700	+2.381%	4,160,639	+103.618%
2025-09-10	3.7500	3.7900	3.690000	3.7800	+0.800%	4,949,930	+108.466%
2025-09-09	3.8600	3.8650	3.710000	3.7500	-2.850%	5,395,118	+110.133%
2025-09-08	3.8800	3.8800	3.800000	3.8600	-0.515%	4,248,809	+104.145%
2025-09-05	3.8200	3.8800	3.763500	3.8800	+2.105%	10,547,885	+103.093%
2025-09-04	3.7450	3.8000	3.700000	3.8000	+0.796%	4,791,717	+107.368%
2025-09-03	3.7700	3.7900	3.720000	3.7700	-0.265%	3,849,341	+109.019%
2025-09-02	3.7500	3.7850	3.690000	3.7800	-1.305%	6,788,157	+108.466%
2025-08-29	3.8300	3.9500	3.790000	3.8300	0.000%	11,305,222	+105.744%
2025-08-28	3.8600	3.8684	3.780000	3.8300	-0.519%	5,470,935	+105.744%
2025-08-27	3.9100	3.9300	3.820000	3.8500	+1.050%	7,128,947	+104.675%
2025-08-26	3.7500	3.8200	3.725000	3.8100	+1.600%	7,172,022	+106.824%
2025-08-25	3.7600	3.7700	3.700000	3.7500	-0.266%	3,036,761	+110.133%
2025-08-22	3.6700	3.7817	3.640000	3.7600	+3.014%	4,790,890	+109.574%
2025-08-21	3.6000	3.6600	3.585000	3.6500	0.000%	4,005,812	+115.890%
2025-08-20	3.6200	3.6600	3.560000	3.6500	-0.273%	8,979,184	+115.890%
2025-08-19	3.7500	3.7591	3.650000	3.6600	-2.400%	6,303,036	+115.301%
2025-08-18	3.6600	3.7600	3.638000	3.7500	+2.459%	6,538,317	+110.133%
2025-08-15	3.6700	3.7100	3.650000	3.6600	-0.813%	3,760,742	+115.301%
2025-08-14	3.7600	3.7700	3.640000	3.6900	-2.122%	5,584,283	+113.550%
2025-08-13	3.6700	3.7800	3.640798	3.7700	+2.725%	6,367,719	+109.019%
2025-08-12	3.6000	3.6800	3.595000	3.6700	+2.514%	5,998,721	+114.714%
2025-08-11	3.6100	3.6900	3.570000	3.5800	-0.831%	5,718,407	+120.112%
2025-08-08	3.6600	3.6700	3.580000	3.6100	-1.366%	5,230,380	+118.283%
2025-08-07	3.7100	3.7200	3.570000	3.6600	-1.348%	9,916,106	+115.301%
2025-08-06	3.7400	3.7799	3.660000	3.7100	-0.802%	10,912,334	+112.399%
2025-08-05	3.7500	3.7650	3.670000	3.7400	-0.796%	10,660,284	+110.695%
2025-08-04	3.6500	3.8300	3.650000	3.7700	+4.432%	12,862,819	+109.019%
2025-08-01	3.6200	3.6500	3.550000	3.6100	-2.168%	8,738,399	+118.283%
2025-07-31	3.7500	3.7600	3.670000	3.6900	-1.337%	6,930,465	+113.550%
2025-07-30	3.7400	3.8000	3.700000	3.7400	-0.267%	7,044,802	+110.695%
2025-07-29	3.8500	3.8800	3.720000	3.7500	-2.089%	8,490,751	+110.133%
2025-07-28	3.9100	3.9300	3.830000	3.8300	-2.046%	4,968,585	+105.744%
2025-07-25	3.9300	3.9500	3.870000	3.9100	-1.263%	5,181,214	+101.535%
2025-07-24	4.1000	4.1100	3.950000	3.9600	-3.415%	10,334,103	+98.990%
2025-07-23	4.0150	4.1389	3.960000	4.1000	+3.535%	16,637,462	+92.195%
2025-07-22	3.8800	4.0100	3.830000	3.9600	+2.062%	11,054,474	+98.990%
2025-07-21	3.9200	3.9900	3.880000	3.8800	-0.767%	7,389,511	+103.093%
2025-07-18	4.0200	4.0300	3.890000	3.9100	-2.494%	5,943,291	+101.535%
2025-07-17	4.0400	4.0700	3.980000	4.0100	-0.743%	6,150,969	+96.509%
2025-07-16	4.0800	4.1198	3.980000	4.0400	-0.737%	7,261,912	+95.050%
2025-07-15	4.0500	4.1300	4.000000	4.0700	+0.993%	9,599,850	+93.612%
2025-07-14	4.0200	4.0800	3.960600	4.0300	0.000%	10,184,988	+95.533%
2025-07-11	4.0700	4.1300	4.020000	4.0300	-1.946%	10,289,845	+95.533%
2025-07-10	4.1300	4.1900	4.070000	4.1100	-0.484%	13,430,329	+91.727%
2025-07-09	4.2500	4.2700	4.130000	4.1300	-1.900%	9,082,280	+90.799%
2025-07-08	4.3400	4.3400	4.210000	4.2100	-2.320%	8,825,750	+87.173%
2025-07-07	4.2500	4.3500	4.230000	4.3100	-0.920%	12,500,930	+82.831%
2025-07-03	4.2500	4.4200	4.240000	4.3500	+2.837%	12,878,188	+81.149%
2025-07-02	4.4000	4.5400	4.140000	4.2300	-2.535%	18,351,695	+86.288%
2025-07-01	4.5800	4.5800	4.300000	4.3400	-5.240%	17,674,114	+81.567%
2025-06-30	4.6100	4.7000	4.490000	4.5800	+0.881%	31,194,773	+72.052%
2025-06-27	4.7200	4.7257	4.450000	4.5400	-3.814%	29,730,848	+73.568%
2025-06-26	4.8600	4.8950	4.600100	4.7200	-3.080%	37,591,685	+66.949%
2025-06-25	4.8100	5.3200	4.810000	4.8700	+12.471%	64,700,199	+61.807%
2025-06-24	4.3800	4.4350	4.290000	4.3300	+0.231%	18,026,633	+81.986%
2025-06-23	4.1900	4.3400	4.130500	4.3200	+2.128%	14,890,623	+82.407%
2025-06-20	4.3600	4.3850	4.220000	4.2300	-2.083%	18,447,374	+86.288%
2025-06-18	4.3200	4.4200	4.260000	4.3200	+0.465%	23,730,064	+82.407%
2025-06-17	4.3100	4.4174	4.260000	4.3000	-0.922%	17,707,318	+83.256%
2025-06-16	4.1200	4.3600	4.111600	4.3400	+6.373%	13,375,870	+81.567%
2025-06-13	4.1000	4.2150	4.055000	4.0800	-2.625%	18,009,128	+93.137%
2025-06-12	4.1400	4.2200	4.090000	4.1900	+0.721%	6,419,123	+88.067%
2025-06-11	4.1400	4.2400	4.120000	4.1600	+0.483%	8,799,897	+89.423%
2025-06-10	4.2100	4.2400	4.110000	4.1400	-1.663%	7,626,078	+90.338%
2025-06-09	4.1700	4.2400	4.100000	4.2100	+1.937%	9,287,475	+87.173%
2025-06-06	4.0900	4.1600	4.030000	4.1300	+1.474%	12,315,395	+90.799%
2025-06-05	4.0300	4.2100	4.020000	4.0700	+1.496%	16,946,936	+93.612%
2025-06-04	3.9400	4.0400	3.935000	4.0100	+1.008%	5,736,023	+96.509%
2025-06-03	4.0200	4.0500	3.930000	3.9700	-1.733%	11,670,325	+98.489%
2025-06-02	3.9250	4.0500	3.870000	4.0400	+2.020%	12,714,774	+95.050%
2025-05-30	3.9800	4.0000	3.885000	3.9600	-0.752%	9,432,585	+98.990%
2025-05-29	4.1400	4.1752	3.980000	3.9900	-2.445%	7,648,856	+97.494%
2025-05-28	4.1800	4.1900	3.970000	4.0900	-0.969%	14,481,863	+92.665%
2025-05-27	3.8500	4.1550	3.830300	4.1300	+9.840%	19,681,404	+90.799%
2025-05-23	3.8000	3.8800	3.760000	3.7600	-2.842%	13,654,758	+109.574%
2025-05-22	3.8100	3.9100	3.730000	3.8700	+1.309%	14,810,754	+103.618%
2025-05-21	3.8800	4.0300	3.810000	3.8200	-2.799%	15,438,336	+106.283%
2025-05-20	3.9000	4.0300	3.890100	3.9300	+0.512%	9,421,905	+100.509%
2025-05-19	3.8500	3.9250	3.839800	3.9100	-0.761%	4,641,735	+101.535%
2025-05-16	3.8900	3.9500	3.850000	3.9400	+1.285%	6,490,288	+100.000%
2025-05-15	3.8600	3.9100	3.810000	3.8900	+0.258%	8,067,110	+102.571%
2025-05-14	3.9500	3.9650	3.850000	3.8800	-1.020%	8,466,583	+103.093%
2025-05-13	3.9000	3.9700	3.870100	3.9200	+1.031%	9,879,627	+101.020%
2025-05-12	3.9500	3.9900	3.785000	3.8800	+1.837%	14,621,137	+103.093%
2025-05-09	3.8400	3.9300	3.735000	3.8100	+0.263%	51,114,412	+106.824%
2025-05-08	3.8300	3.9500	3.780000	3.8000	+3.261%	15,400,591	+107.368%
2025-05-07	3.6000	3.7000	3.550200	3.6800	+1.939%	11,142,470	+114.130%
2025-05-06	3.5600	3.6800	3.500000	3.6100	+0.557%	11,860,402	+118.283%
2025-05-05	3.4800	3.6600	3.460000	3.5900	+2.865%	12,673,385	+119.499%
2025-05-02	3.4100	3.5500	3.400100	3.4900	+3.561%	16,600,912	+125.788%
2025-05-01	3.4200	3.4600	3.360000	3.3700	-0.882%	7,303,661	+133.828%
2025-04-30	3.3150	3.4000	3.270000	3.4000	0.000%	11,388,668	+131.765%
2025-04-29	3.3800	3.4200	3.344100	3.4000	0.000%	7,613,369	+131.765%
2025-04-28	3.4000	3.4498	3.333500	3.4000	+0.592%	9,000,366	+131.765%
2025-04-25	3.3500	3.4200	3.340000	3.3800	0.000%	9,008,991	+133.136%
2025-04-24	3.3200	3.4000	3.300000	3.3800	+2.736%	10,829,068	+133.136%
2025-04-23	3.2800	3.4200	3.230000	3.2900	+3.785%	18,397,577	+139.514%
2025-04-22	3.1800	3.2500	3.150000	3.1700	+2.589%	10,182,876	+148.580%
2025-04-21	3.1300	3.1599	3.040000	3.0900	-2.524%	10,233,116	+155.016%
2025-04-17	3.1800	3.2400	3.150000	3.1700	-0.938%	16,347,530	+148.580%
2025-04-16	3.1800	3.2600	3.134800	3.2000	-0.929%	9,914,190	+146.250%
2025-04-15	3.2200	3.2900	3.190000	3.2300	0.000%	12,825,072	+143.963%
2025-04-14	3.2600	3.2900	3.130000	3.2300	+2.215%	14,822,459	+143.963%
2025-04-11	3.1400	3.1900	3.050000	3.1600	+0.637%	15,871,858	+149.367%
2025-04-10	3.2200	3.2500	3.053100	3.1400	-4.559%	18,086,953	+150.955%
2025-04-09	2.8400	3.3300	2.830000	3.2900	+14.634%	30,148,990	+139.514%
2025-04-08	3.0900	3.0950	2.810000	2.8700	-3.041%	17,820,927	+174.564%
2025-04-07	2.8200	3.2000	2.810000	2.9600	-1.661%	16,344,007	+166.216%
2025-04-04	2.9900	3.0500	2.800000	3.0100	-4.140%	16,215,847	+161.794%
2025-04-03	3.2000	3.2553	3.090000	3.1400	-7.375%	18,244,383	+150.955%
2025-04-02	3.0700	3.5000	2.940000	3.3900	-9.115%	33,863,259	+132.448%
2025-04-01	3.7900	3.8400	3.670000	3.7300	-1.061%	17,207,849	+111.260%
2025-03-31	3.7500	3.8298	3.660000	3.7700	-3.827%	19,387,604	+109.019%
2025-03-28	3.9400	4.0200	3.881600	3.9200	-1.010%	13,382,593	+101.020%
2025-03-27	4.1200	4.1206	3.950000	3.9600	-4.578%	13,249,827	+98.990%
2025-03-26	4.3300	4.3699	4.110100	4.1500	-4.378%	13,731,553	+89.880%
2025-03-25	4.4500	4.5100	4.320000	4.3400	-2.252%	9,226,640	+81.567%
2025-03-24	4.4300	4.5200	4.394600	4.4400	+2.540%	10,532,940	+77.477%
2025-03-21	4.3700	4.4000	4.305000	4.3300	-2.036%	15,753,299	+81.986%
2025-03-20	4.4000	4.5200	4.390000	4.4200	-1.119%	10,615,384	+78.281%
2025-03-19	4.4200	4.5599	4.392000	4.4700	+1.361%	12,742,749	+76.286%

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

BB
BlackBerry Limited
stock NYSE