Dark

BB
BlackBerry Limited
stock NYSE

At Close

Apr 15, 2026 3:59:55 PM EDT

4.11USD+3.652%(+0.14)8,519,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 15, 2026 9:28:30 AM EDT

4.01USD+1.008%(+0.04)34,141

After-hours

Apr 15, 2026 4:56:30 PM EDT

4.10USD-0.362%(-0.01)2,492

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	4.0300	4.1400	4.012200	4.1100	+3.526%	8,519,407	0.000%
2026-04-14	3.9400	4.0500	3.920000	3.9700	+2.584%	10,607,907	+3.526%
2026-04-13	3.8100	3.8900	3.760000	3.8700	+0.781%	14,670,990	+6.202%
2026-04-10	3.9000	3.9050	3.730000	3.8400	+0.524%	20,570,084	+7.031%
2026-04-09	3.8200	4.0398	3.730000	3.8200	+8.215%	23,459,487	+7.592%
2026-04-08	3.6300	3.6500	3.510700	3.5300	+1.437%	8,041,263	+16.431%
2026-04-07	3.5300	3.5400	3.440000	3.4800	-1.972%	9,761,033	+18.103%
2026-04-06	3.4800	3.5900	3.470000	3.5500	+2.601%	7,688,833	+15.775%
2026-04-02	3.2900	3.4800	3.274000	3.4600	+2.976%	7,822,668	+18.786%
2026-04-01	3.2800	3.3850	3.220000	3.3600	+3.704%	6,744,767	+22.321%
2026-03-31	3.2000	3.2700	3.180000	3.2400	+2.857%	9,018,292	+26.852%
2026-03-30	3.1700	3.2200	3.120100	3.1500	-0.316%	9,008,521	+30.476%
2026-03-27	3.2500	3.2500	3.130000	3.1600	-2.769%	9,686,307	+30.063%
2026-03-26	3.2600	3.3800	3.240000	3.2500	-1.216%	6,751,049	+26.462%
2026-03-25	3.2600	3.3600	3.260000	3.2900	+1.858%	11,967,478	+24.924%
2026-03-24	3.3000	3.3180	3.210000	3.2300	-2.711%	11,412,781	+27.245%
2026-03-23	3.2400	3.3699	3.240000	3.3200	+3.106%	9,127,043	+23.795%
2026-03-20	3.2900	3.3100	3.200000	3.2200	-2.424%	27,513,622	+27.640%
2026-03-19	3.2600	3.3300	3.240000	3.3000	0.000%	9,902,810	+24.545%
2026-03-18	3.3100	3.3900	3.295000	3.3000	-0.901%	6,880,262	+24.545%
2026-03-17	3.3100	3.4250	3.310000	3.3300	+0.909%	11,536,015	+23.423%
2026-03-16	3.3400	3.3899	3.280000	3.3000	-1.198%	8,476,687	+24.545%
2026-03-13	3.4400	3.4615	3.320000	3.3400	-2.339%	5,305,687	+23.054%
2026-03-12	3.4600	3.5100	3.410000	3.4200	-2.286%	6,506,355	+20.175%
2026-03-11	3.4700	3.5285	3.420000	3.5000	+1.449%	4,804,834	+17.429%
2026-03-10	3.5000	3.5100	3.440000	3.4500	-0.862%	6,138,448	+19.130%
2026-03-09	3.4000	3.4999	3.360000	3.4800	+1.163%	5,801,997	+18.103%
2026-03-06	3.5000	3.5300	3.420000	3.4400	-3.099%	5,646,646	+19.477%
2026-03-05	3.4700	3.5900	3.470000	3.5500	+2.011%	5,731,270	+15.775%
2026-03-04	3.4200	3.5500	3.385000	3.4800	+2.053%	6,634,767	+18.103%
2026-03-03	3.2900	3.4471	3.270000	3.4100	+0.294%	6,857,869	+20.528%
2026-03-02	3.3200	3.4150	3.300000	3.4000	+0.295%	5,940,762	+20.882%
2026-02-27	3.4550	3.4800	3.360000	3.3900	-3.419%	5,636,199	+21.239%
2026-02-26	3.4400	3.5258	3.420000	3.5100	+2.632%	5,201,565	+17.094%
2026-02-25	3.3800	3.4400	3.351400	3.4200	+1.183%	3,417,717	+20.175%
2026-02-24	3.3100	3.4300	3.301400	3.3800	+1.807%	6,594,342	+21.598%
2026-02-23	3.4100	3.4400	3.310000	3.3200	-3.768%	6,007,391	+23.795%
2026-02-20	3.4300	3.4900	3.410000	3.4500	+0.583%	5,556,204	+19.130%
2026-02-19	3.4300	3.4500	3.385000	3.4300	0.000%	4,357,564	+19.825%
2026-02-18	3.4200	3.4600	3.380000	3.4300	+0.292%	4,017,692	+19.825%
2026-02-17	3.4400	3.4600	3.380000	3.4200	-1.156%	4,514,614	+20.175%
2026-02-13	3.4300	3.5168	3.410000	3.4600	+1.466%	6,330,949	+18.786%
2026-02-12	3.5000	3.5050	3.370000	3.4100	-2.292%	6,289,615	+20.528%
2026-02-11	3.5100	3.5300	3.400000	3.4900	-0.852%	5,935,637	+17.765%
2026-02-10	3.4900	3.5900	3.480000	3.5200	+1.441%	4,605,116	+16.761%
2026-02-09	3.4600	3.4900	3.425000	3.4700	+0.289%	5,415,414	+18.444%
2026-02-06	3.4500	3.5197	3.430000	3.4600	+2.065%	6,374,377	+18.786%
2026-02-05	3.4000	3.4900	3.350000	3.3900	-2.023%	10,432,145	+21.239%
2026-02-04	3.4000	3.4800	3.340000	3.4600	+2.065%	11,463,657	+18.786%
2026-02-03	3.5700	3.5700	3.360000	3.3900	-4.775%	8,827,675	+21.239%
2026-02-02	3.5500	3.6000	3.545000	3.5600	-0.280%	5,271,208	+15.449%
2026-01-30	3.6200	3.6700	3.550000	3.5700	-2.459%	7,902,384	+15.126%
2026-01-29	3.7200	3.7600	3.590000	3.6600	-2.400%	6,175,000	+12.295%
2026-01-28	3.7900	3.8400	3.740000	3.7500	-1.316%	4,869,459	+9.600%
2026-01-27	3.8400	3.8454	3.761000	3.8000	-0.262%	7,637,725	+8.158%
2026-01-26	3.8200	3.8600	3.780000	3.8100	-0.262%	3,718,842	+7.874%
2026-01-23	3.8100	3.9099	3.800000	3.8200	0.000%	6,251,562	+7.592%
2026-01-22	3.8500	3.8800	3.820000	3.8200	+0.526%	5,183,201	+7.592%
2026-01-21	3.8300	3.8500	3.720000	3.8000	-0.783%	8,044,137	+8.158%
2026-01-20	3.7900	3.8900	3.780000	3.8300	-1.289%	7,607,048	+7.311%
2026-01-16	3.9200	3.9400	3.860000	3.8800	-1.020%	5,974,659	+5.928%
2026-01-15	3.8800	3.9599	3.878500	3.9200	+1.292%	6,240,159	+4.847%
2026-01-14	3.9200	3.9300	3.810000	3.8700	-1.527%	8,581,531	+6.202%
2026-01-13	4.0000	4.0820	3.900000	3.9300	-1.750%	7,863,154	+4.580%
2026-01-12	3.8300	4.0300	3.785000	4.0000	+4.167%	9,722,779	+2.750%
2026-01-09	3.8600	3.8900	3.815000	3.8400	-0.518%	5,493,564	+7.031%
2026-01-08	3.8800	3.8850	3.785000	3.8600	-0.771%	11,214,204	+6.477%
2026-01-07	3.9500	4.0000	3.820000	3.8900	-0.765%	12,094,070	+5.656%
2026-01-06	3.8800	3.9350	3.840100	3.9200	+1.031%	6,597,093	+4.847%
2026-01-05	3.8100	3.9450	3.790000	3.8800	+2.105%	10,329,584	+5.928%
2026-01-02	3.8200	3.8600	3.770000	3.8000	+0.264%	5,520,841	+8.158%
2025-12-31	3.7900	3.8700	3.760000	3.7900	0.000%	8,296,169	+8.443%
2025-12-30	3.8700	3.8800	3.780000	3.7900	-2.320%	7,409,319	+8.443%
2025-12-29	3.9200	3.9899	3.860000	3.8800	-2.267%	5,517,028	+5.928%
2025-12-26	3.9600	3.9750	3.895000	3.9700	-0.501%	4,794,464	+3.526%
2025-12-24	3.9600	3.9950	3.935000	3.9900	-0.250%	2,241,307	+3.008%
2025-12-23	3.9100	4.1100	3.910000	4.0000	+1.266%	8,759,818	+2.750%
2025-12-22	3.8050	3.9900	3.760000	3.9500	+4.775%	13,290,628	+4.051%
2025-12-19	4.0800	4.1000	3.710000	3.7700	-12.933%	42,664,431	+9.019%
2025-12-18	4.3100	4.4300	4.280000	4.3300	+1.643%	20,875,552	-5.081%
2025-12-17	4.4000	4.4400	4.200000	4.2600	-2.961%	14,689,794	-3.521%
2025-12-16	4.2300	4.4397	4.230000	4.3900	+3.294%	9,715,711	-6.378%
2025-12-15	4.3100	4.4500	4.250000	4.2500	-0.701%	9,827,947	-3.294%
2025-12-12	4.3500	4.3550	4.200000	4.2800	-1.609%	5,617,551	-3.972%
2025-12-11	4.3700	4.4150	4.290000	4.3500	-0.685%	3,816,942	-5.517%
2025-12-10	4.4100	4.4400	4.340000	4.3800	-0.680%	4,135,616	-6.164%
2025-12-09	4.3800	4.4400	4.360000	4.4100	0.000%	6,337,621	-6.803%
2025-12-08	4.3450	4.4300	4.340000	4.4100	+2.083%	4,294,888	-6.803%
2025-12-05	4.2600	4.3600	4.230000	4.3200	+1.647%	5,117,381	-4.861%
2025-12-04	4.1600	4.2600	4.115000	4.2500	+1.675%	5,832,537	-3.294%
2025-12-03	4.0400	4.1800	4.020000	4.1800	+2.956%	3,983,893	-1.675%
2025-12-02	4.0200	4.1000	4.000000	4.0600	+2.010%	4,805,638	+1.232%
2025-12-01	4.0300	4.0300	3.940000	3.9800	-2.451%	6,928,457	+3.266%
2025-11-28	4.0900	4.1150	4.060000	4.0800	+0.246%	3,332,497	+0.735%
2025-11-26	4.0000	4.1200	4.000000	4.0700	+1.750%	8,353,590	+0.983%
2025-11-25	4.0700	4.0900	3.980000	4.0000	-3.614%	9,700,127	+2.750%
2025-11-24	4.2100	4.2863	4.140000	4.1500	-0.480%	10,177,874	-0.964%
2025-11-21	4.1200	4.2100	4.045000	4.1700	+0.969%	8,653,634	-1.439%
2025-11-20	4.3100	4.3500	4.130000	4.1300	-2.133%	8,350,933	-0.484%
2025-11-19	4.3000	4.3283	4.190000	4.2200	-1.860%	6,357,231	-2.607%
2025-11-18	4.1000	4.3500	4.100000	4.3000	+3.365%	8,458,844	-4.419%
2025-11-17	4.3000	4.3305	4.140000	4.1600	-3.480%	6,999,752	-1.202%
2025-11-14	4.2200	4.3100	4.190000	4.3100	-0.920%	14,136,289	-4.640%
2025-11-13	4.4600	4.4600	4.284000	4.3500	-3.118%	8,472,608	-5.517%
2025-11-12	4.5400	4.5600	4.460000	4.4900	-1.535%	7,382,624	-8.463%
2025-11-11	4.6100	4.6200	4.533500	4.5600	-1.512%	5,331,471	-9.868%
2025-11-10	4.6100	4.6550	4.560000	4.6300	+1.535%	6,062,956	-11.231%
2025-11-07	4.5400	4.6000	4.440000	4.5600	-1.299%	10,557,206	-9.868%
2025-11-06	4.7600	4.7800	4.570000	4.6200	-2.737%	6,827,407	-11.039%
2025-11-05	4.6000	4.7700	4.540000	4.7500	+1.713%	9,036,353	-13.474%
2025-11-04	4.6600	4.7900	4.570000	4.6700	-2.708%	12,146,399	-11.991%
2025-11-03	4.8800	4.9300	4.710000	4.8000	-1.639%	10,495,989	-14.375%
2025-10-31	4.7900	4.9099	4.770000	4.8800	+2.306%	8,018,229	-15.779%
2025-10-30	4.7800	4.9400	4.760000	4.7700	-1.242%	7,912,564	-13.836%
2025-10-29	4.8600	4.9100	4.740000	4.8300	-0.207%	10,364,906	-14.907%
2025-10-28	4.8300	4.9100	4.720000	4.8400	+0.833%	12,700,450	-15.083%
2025-10-27	4.8300	4.8500	4.720000	4.8000	+0.418%	7,339,179	-14.375%
2025-10-24	4.6300	4.8599	4.610000	4.7800	+3.688%	8,796,528	-14.017%
2025-10-23	4.5300	4.6500	4.510000	4.6100	+2.217%	5,759,389	-10.846%
2025-10-22	4.6200	5.0850	4.450000	4.5100	-2.802%	23,864,353	-8.869%
2025-10-21	4.5600	4.6700	4.510100	4.6400	+1.310%	8,805,976	-11.422%
2025-10-20	4.5300	4.6400	4.490000	4.5800	+2.004%	6,833,717	-10.262%
2025-10-17	4.4500	4.5400	4.420000	4.4900	-0.664%	8,388,105	-8.463%
2025-10-16	4.5700	4.7200	4.490000	4.5200	0.000%	10,590,285	-9.071%
2025-10-15	4.5300	4.6000	4.425000	4.5200	+1.119%	9,106,451	-9.071%
2025-10-14	4.4500	4.5400	4.330000	4.4700	-1.758%	8,735,271	-8.054%
2025-10-13	4.5400	4.5800	4.440000	4.5500	+1.562%	5,592,658	-9.670%
2025-10-10	4.8500	4.9550	4.480000	4.4800	-7.629%	12,918,801	-8.259%
2025-10-09	4.7600	4.8800	4.690000	4.8500	+1.891%	8,656,690	-15.258%
2025-10-08	4.6500	4.7900	4.630000	4.7600	+2.366%	9,201,979	-13.655%
2025-10-07	4.8000	4.8091	4.610000	4.6500	-3.125%	9,368,803	-11.613%
2025-10-06	4.5100	4.8000	4.510000	4.8000	+6.667%	12,619,168	-14.375%
2025-10-03	4.6600	4.6800	4.460000	4.5000	-5.263%	17,145,999	-8.667%
2025-10-02	4.8300	4.8396	4.700000	4.7500	-0.835%	9,866,029	-13.474%
2025-10-01	4.8300	4.8600	4.720000	4.7900	-1.844%	12,551,188	-14.196%
2025-09-30	4.9600	4.9800	4.740000	4.8800	-2.400%	13,598,079	-15.779%
2025-09-29	5.0000	5.0300	4.920000	5.0000	+0.806%	20,568,277	-17.800%
2025-09-26	4.6700	5.0700	4.648300	4.9600	+6.667%	31,546,062	-17.137%
2025-09-25	4.3100	4.6600	4.190000	4.6500	+8.899%	37,810,216	-11.613%
2025-09-24	4.2900	4.3550	4.180000	4.2700	0.000%	12,349,618	-3.747%
2025-09-23	4.4500	4.4600	4.200000	4.2700	-2.955%	15,230,061	-3.747%
2025-09-22	4.2000	4.4300	4.170000	4.4000	+4.513%	16,027,001	-6.591%
2025-09-19	4.2300	4.2400	4.180000	4.2100	+0.238%	11,635,436	-2.375%
2025-09-18	4.0700	4.2500	4.040000	4.2000	+4.738%	13,610,670	-2.143%
2025-09-17	3.9700	4.0700	3.945000	4.0100	+0.250%	8,257,903	+2.494%
2025-09-16	4.0000	4.0300	3.920000	4.0000	+0.756%	5,769,398	+2.750%
2025-09-15	3.9500	4.0500	3.935000	3.9700	+1.795%	8,449,609	+3.526%
2025-09-12	3.8700	3.9100	3.820000	3.9000	+0.775%	5,483,627	+5.385%
2025-09-11	3.7600	3.8700	3.760000	3.8700	+2.381%	4,160,639	+6.202%
2025-09-10	3.7500	3.7900	3.690000	3.7800	+0.800%	4,949,930	+8.730%
2025-09-09	3.8600	3.8650	3.710000	3.7500	-2.850%	5,395,118	+9.600%
2025-09-08	3.8800	3.8800	3.800000	3.8600	-0.515%	4,248,809	+6.477%
2025-09-05	3.8200	3.8800	3.763500	3.8800	+2.105%	10,547,885	+5.928%
2025-09-04	3.7450	3.8000	3.700000	3.8000	+0.796%	4,791,717	+8.158%
2025-09-03	3.7700	3.7900	3.720000	3.7700	-0.265%	3,849,341	+9.019%
2025-09-02	3.7500	3.7850	3.690000	3.7800	-1.305%	6,788,157	+8.730%
2025-08-29	3.8300	3.9500	3.790000	3.8300	0.000%	11,305,222	+7.311%
2025-08-28	3.8600	3.8684	3.780000	3.8300	-0.519%	5,470,935	+7.311%
2025-08-27	3.9100	3.9300	3.820000	3.8500	+1.050%	7,128,947	+6.753%
2025-08-26	3.7500	3.8200	3.725000	3.8100	+1.600%	7,172,022	+7.874%
2025-08-25	3.7600	3.7700	3.700000	3.7500	-0.266%	3,036,761	+9.600%
2025-08-22	3.6700	3.7817	3.640000	3.7600	+3.014%	4,790,890	+9.309%
2025-08-21	3.6000	3.6600	3.585000	3.6500	0.000%	4,005,812	+12.603%
2025-08-20	3.6200	3.6600	3.560000	3.6500	-0.273%	8,979,184	+12.603%
2025-08-19	3.7500	3.7591	3.650000	3.6600	-2.400%	6,303,036	+12.295%
2025-08-18	3.6600	3.7600	3.638000	3.7500	+2.459%	6,538,317	+9.600%
2025-08-15	3.6700	3.7100	3.650000	3.6600	-0.813%	3,760,742	+12.295%
2025-08-14	3.7600	3.7700	3.640000	3.6900	-2.122%	5,584,283	+11.382%
2025-08-13	3.6700	3.7800	3.640798	3.7700	+2.725%	6,367,719	+9.019%
2025-08-12	3.6000	3.6800	3.595000	3.6700	+2.514%	5,998,721	+11.989%
2025-08-11	3.6100	3.6900	3.570000	3.5800	-0.831%	5,718,407	+14.804%
2025-08-08	3.6600	3.6700	3.580000	3.6100	-1.366%	5,230,380	+13.850%
2025-08-07	3.7100	3.7200	3.570000	3.6600	-1.348%	9,916,106	+12.295%
2025-08-06	3.7400	3.7799	3.660000	3.7100	-0.802%	10,912,334	+10.782%
2025-08-05	3.7500	3.7650	3.670000	3.7400	-0.796%	10,660,284	+9.893%
2025-08-04	3.6500	3.8300	3.650000	3.7700	+4.432%	12,862,819	+9.019%
2025-08-01	3.6200	3.6500	3.550000	3.6100	-2.168%	8,738,399	+13.850%
2025-07-31	3.7500	3.7600	3.670000	3.6900	-1.337%	6,930,465	+11.382%
2025-07-30	3.7400	3.8000	3.700000	3.7400	-0.267%	7,044,802	+9.893%
2025-07-29	3.8500	3.8800	3.720000	3.7500	-2.089%	8,490,751	+9.600%
2025-07-28	3.9100	3.9300	3.830000	3.8300	-2.046%	4,968,585	+7.311%
2025-07-25	3.9300	3.9500	3.870000	3.9100	-1.263%	5,181,214	+5.115%
2025-07-24	4.1000	4.1100	3.950000	3.9600	-3.415%	10,334,103	+3.788%
2025-07-23	4.0150	4.1389	3.960000	4.1000	+3.535%	16,637,462	+0.244%
2025-07-22	3.8800	4.0100	3.830000	3.9600	+2.062%	11,054,474	+3.788%
2025-07-21	3.9200	3.9900	3.880000	3.8800	-0.767%	7,389,511	+5.928%
2025-07-18	4.0200	4.0300	3.890000	3.9100	-2.494%	5,943,291	+5.115%
2025-07-17	4.0400	4.0700	3.980000	4.0100	-0.743%	6,150,969	+2.494%
2025-07-16	4.0800	4.1198	3.980000	4.0400	-0.737%	7,261,912	+1.733%
2025-07-15	4.0500	4.1300	4.000000	4.0700	+0.993%	9,599,850	+0.983%
2025-07-14	4.0200	4.0800	3.960600	4.0300	0.000%	10,184,988	+1.985%
2025-07-11	4.0700	4.1300	4.020000	4.0300	-1.946%	10,289,845	+1.985%
2025-07-10	4.1300	4.1900	4.070000	4.1100	-0.484%	13,430,329	0.000%
2025-07-09	4.2500	4.2700	4.130000	4.1300	-1.900%	9,082,280	-0.484%
2025-07-08	4.3400	4.3400	4.210000	4.2100	-2.320%	8,825,750	-2.375%
2025-07-07	4.2500	4.3500	4.230000	4.3100	-0.920%	12,500,930	-4.640%
2025-07-03	4.2500	4.4200	4.240000	4.3500	+2.837%	12,878,188	-5.517%
2025-07-02	4.4000	4.5400	4.140000	4.2300	-2.535%	18,351,695	-2.837%
2025-07-01	4.5800	4.5800	4.300000	4.3400	-5.240%	17,674,114	-5.300%
2025-06-30	4.6100	4.7000	4.490000	4.5800	+0.881%	31,194,773	-10.262%
2025-06-27	4.7200	4.7257	4.450000	4.5400	-3.814%	29,730,848	-9.471%
2025-06-26	4.8600	4.8950	4.600100	4.7200	-3.080%	37,591,685	-12.924%
2025-06-25	4.8100	5.3200	4.810000	4.8700	+12.471%	64,700,199	-15.606%
2025-06-24	4.3800	4.4350	4.290000	4.3300	+0.231%	18,026,633	-5.081%
2025-06-23	4.1900	4.3400	4.130500	4.3200	+2.128%	14,890,623	-4.861%
2025-06-20	4.3600	4.3850	4.220000	4.2300	-2.083%	18,447,374	-2.837%
2025-06-18	4.3200	4.4200	4.260000	4.3200	+0.465%	23,730,064	-4.861%
2025-06-17	4.3100	4.4174	4.260000	4.3000	-0.922%	17,707,318	-4.419%
2025-06-16	4.1200	4.3600	4.111600	4.3400	+6.373%	13,375,870	-5.300%
2025-06-13	4.1000	4.2150	4.055000	4.0800	-2.625%	18,009,128	+0.735%
2025-06-12	4.1400	4.2200	4.090000	4.1900	+0.721%	6,419,123	-1.909%
2025-06-11	4.1400	4.2400	4.120000	4.1600	+0.483%	8,799,897	-1.202%
2025-06-10	4.2100	4.2400	4.110000	4.1400	-1.663%	7,626,078	-0.725%
2025-06-09	4.1700	4.2400	4.100000	4.2100	+1.937%	9,287,475	-2.375%
2025-06-06	4.0900	4.1600	4.030000	4.1300	+1.474%	12,315,395	-0.484%
2025-06-05	4.0300	4.2100	4.020000	4.0700	+1.496%	16,946,936	+0.983%
2025-06-04	3.9400	4.0400	3.935000	4.0100	+1.008%	5,736,023	+2.494%
2025-06-03	4.0200	4.0500	3.930000	3.9700	-1.733%	11,670,325	+3.526%
2025-06-02	3.9250	4.0500	3.870000	4.0400	+2.020%	12,714,774	+1.733%
2025-05-30	3.9800	4.0000	3.885000	3.9600	-0.752%	9,432,585	+3.788%
2025-05-29	4.1400	4.1752	3.980000	3.9900	-2.445%	7,648,856	+3.008%
2025-05-28	4.1800	4.1900	3.970000	4.0900	-0.969%	14,481,863	+0.489%
2025-05-27	3.8500	4.1550	3.830300	4.1300	+9.840%	19,681,404	-0.484%
2025-05-23	3.8000	3.8800	3.760000	3.7600	-2.842%	13,654,758	+9.309%
2025-05-22	3.8100	3.9100	3.730000	3.8700	+1.309%	14,810,754	+6.202%
2025-05-21	3.8800	4.0300	3.810000	3.8200	-2.799%	15,438,336	+7.592%
2025-05-20	3.9000	4.0300	3.890100	3.9300	+0.512%	9,421,905	+4.580%
2025-05-19	3.8500	3.9250	3.839800	3.9100	-0.761%	4,641,735	+5.115%
2025-05-16	3.8900	3.9500	3.850000	3.9400	+1.285%	6,490,288	+4.315%
2025-05-15	3.8600	3.9100	3.810000	3.8900	+0.258%	8,067,110	+5.656%
2025-05-14	3.9500	3.9650	3.850000	3.8800	-1.020%	8,466,583	+5.928%
2025-05-13	3.9000	3.9700	3.870100	3.9200	+1.031%	9,879,627	+4.847%
2025-05-12	3.9500	3.9900	3.785000	3.8800	+1.837%	14,621,137	+5.928%
2025-05-09	3.8400	3.9300	3.735000	3.8100	+0.263%	51,114,412	+7.874%
2025-05-08	3.8300	3.9500	3.780000	3.8000	+3.261%	15,400,591	+8.158%
2025-05-07	3.6000	3.7000	3.550200	3.6800	+1.939%	11,142,470	+11.685%
2025-05-06	3.5600	3.6800	3.500000	3.6100	+0.557%	11,860,402	+13.850%
2025-05-05	3.4800	3.6600	3.460000	3.5900	+2.865%	12,673,385	+14.485%
2025-05-02	3.4100	3.5500	3.400100	3.4900	+3.561%	16,600,912	+17.765%
2025-05-01	3.4200	3.4600	3.360000	3.3700	-0.882%	7,303,661	+21.958%
2025-04-30	3.3150	3.4000	3.270000	3.4000	0.000%	11,388,668	+20.882%
2025-04-29	3.3800	3.4200	3.344100	3.4000	0.000%	7,613,369	+20.882%
2025-04-28	3.4000	3.4498	3.333500	3.4000	+0.592%	9,000,366	+20.882%
2025-04-25	3.3500	3.4200	3.340000	3.3800	0.000%	9,008,991	+21.598%
2025-04-24	3.3200	3.4000	3.300000	3.3800	+2.736%	10,829,068	+21.598%
2025-04-23	3.2800	3.4200	3.230000	3.2900	+3.785%	18,397,577	+24.924%
2025-04-22	3.1800	3.2500	3.150000	3.1700	+2.589%	10,182,876	+29.653%
2025-04-21	3.1300	3.1599	3.040000	3.0900	-2.524%	10,233,116	+33.010%
2025-04-17	3.1800	3.2400	3.150000	3.1700	-0.938%	16,347,530	+29.653%
2025-04-16	3.1800	3.2600	3.134800	3.2000	-0.929%	9,914,190	+28.438%
2025-04-15	3.2200	3.2900	3.190000	3.2300	0.000%	12,825,072	+27.245%
2025-04-14	3.2600	3.2900	3.130000	3.2300	+2.215%	14,822,459	+27.245%
2025-04-11	3.1400	3.1900	3.050000	3.1600	+0.637%	15,871,858	+30.063%
2025-04-10	3.2200	3.2500	3.053100	3.1400	-4.559%	18,086,953	+30.892%
2025-04-09	2.8400	3.3300	2.830000	3.2900	+14.634%	30,148,990	+24.924%
2025-04-08	3.0900	3.0950	2.810000	2.8700	-3.041%	17,820,927	+43.206%
2025-04-07	2.8200	3.2000	2.810000	2.9600	-1.661%	16,344,007	+38.851%
2025-04-04	2.9900	3.0500	2.800000	3.0100	-4.140%	16,215,847	+36.545%
2025-04-03	3.2000	3.2553	3.090000	3.1400	-7.375%	18,244,383	+30.892%
2025-04-02	3.0700	3.5000	2.940000	3.3900	-9.115%	33,863,259	+21.239%
2025-04-01	3.7900	3.8400	3.670000	3.7300	-1.061%	17,207,849	+10.188%
2025-03-31	3.7500	3.8298	3.660000	3.7700	-3.827%	19,387,604	+9.019%
2025-03-28	3.9400	4.0200	3.881600	3.9200	-1.010%	13,382,593	+4.847%
2025-03-27	4.1200	4.1206	3.950000	3.9600	-4.578%	13,249,827	+3.788%
2025-03-26	4.3300	4.3699	4.110100	4.1500	-4.378%	13,731,553	-0.964%
2025-03-25	4.4500	4.5100	4.320000	4.3400	-2.252%	9,226,640	-5.300%
2025-03-24	4.4300	4.5200	4.394600	4.4400	+2.540%	10,532,940	-7.432%
2025-03-21	4.3700	4.4000	4.305000	4.3300	-2.036%	15,753,299	-5.081%
2025-03-20	4.4000	4.5200	4.390000	4.4200	-1.119%	10,615,384	-7.014%
2025-03-19	4.4200	4.5599	4.392000	4.4700	+1.361%	12,742,749	-8.054%
2025-03-18	4.5000	4.5000	4.332500	4.4100	-2.434%	11,599,294	-6.803%
2025-03-17	4.5500	4.6200	4.445000	4.5200	-0.441%	17,182,116	-9.071%
2025-03-14	4.3600	4.5400	4.340000	4.5400	+6.573%	13,635,356	-9.471%
2025-03-13	4.3200	4.3750	4.220000	4.2600	-2.517%	10,712,030	-3.521%
2025-03-12	4.5000	4.5280	4.255000	4.3700	0.000%	16,361,151	-5.950%
2025-03-11	4.2200	4.4900	4.215000	4.3700	+4.296%	14,511,306	-5.950%
2025-03-10	4.3200	4.3700	4.085000	4.1900	-7.301%	17,564,401	-1.909%
2025-03-07	4.5200	4.5850	4.300000	4.5200	+2.494%	17,302,429	-9.071%
2025-03-06	4.5000	4.6900	4.380000	4.4100	-5.161%	16,836,896	-6.803%
2025-03-05	4.4300	4.6800	4.390000	4.6500	+5.204%	18,525,494	-11.613%
2025-03-04	4.2450	4.4600	4.170000	4.4200	+0.683%	32,168,173	-7.014%
2025-03-03	4.7700	4.9600	4.350000	4.3900	-6.794%	43,421,905	-6.378%
2025-02-28	4.6500	4.8200	4.585000	4.7100	-0.842%	66,387,209	-12.739%
2025-02-27	5.1000	5.1600	4.750000	4.7500	-5.941%	62,165,923	-13.474%
2025-02-26	4.9800	5.1200	4.930000	5.0500	+2.851%	41,327,816	-18.614%
2025-02-25	5.3500	5.3500	4.630000	4.9100	-8.396%	66,215,997	-16.293%
2025-02-24	5.2700	5.5100	5.040000	5.3600	+2.290%	62,421,108	-23.321%
2025-02-21	5.6100	5.6600	5.190000	5.2400	-6.093%	33,608,328	-21.565%
2025-02-20	5.7600	5.8100	5.390000	5.5800	-4.778%	28,723,050	-26.344%
2025-02-19	6.1200	6.1900	5.810000	5.8600	-3.460%	26,741,533	-29.863%
2025-02-18	5.7600	6.2400	5.730000	6.0700	+6.678%	31,628,964	-32.290%
2025-02-14	5.9500	6.0000	5.634700	5.6900	-3.723%	23,101,804	-27.768%
2025-02-13	5.9800	6.0000	5.650000	5.9100	+1.546%	31,146,887	-30.457%
2025-02-12	5.2300	5.8500	5.200000	5.8200	+10.436%	35,739,469	-29.381%
2025-02-11	5.5000	5.5699	5.230000	5.2700	-4.874%	30,315,910	-22.011%
2025-02-10	5.3200	5.6500	5.290000	5.5400	+5.524%	31,151,192	-25.812%
2025-02-07	5.1800	5.3400	5.090000	5.2500	+1.744%	27,298,065	-21.714%
2025-02-06	5.1300	5.2200	5.000000	5.1600	+1.575%	28,455,941	-20.349%
2025-02-05	4.6500	5.0900	4.630000	5.0800	+9.957%	29,752,995	-19.094%
2025-02-04	4.3600	4.6600	4.360000	4.6200	+7.193%	23,809,275	-11.039%
2025-02-03	4.2100	4.3900	4.121700	4.3100	-2.928%	28,506,692	-4.640%
2025-01-31	4.4000	4.5100	4.380000	4.4400	+0.680%	27,343,860	-7.432%
2025-01-30	4.3400	4.5400	4.310000	4.4100	+1.613%	22,411,280	-6.803%
2025-01-29	4.3600	4.4150	4.200000	4.3400	+0.231%	26,107,360	-5.300%
2025-01-28	4.0800	4.4350	4.060000	4.3300	+5.868%	20,263,704	-5.081%
2025-01-27	4.0400	4.2600	3.990000	4.0900	-1.918%	24,166,424	+0.489%
2025-01-24	4.1400	4.2300	4.120000	4.1700	0.000%	14,804,252	-1.439%
2025-01-23	4.0700	4.1700	4.040000	4.1700	+1.956%	14,695,716	-1.439%
2025-01-22	4.0700	4.1500	4.050000	4.0900	+0.491%	13,692,128	+0.489%
2025-01-21	4.0100	4.1800	3.980000	4.0700	+2.005%	18,708,434	+0.983%
2025-01-17	4.2500	4.2600	3.960000	3.9900	-5.226%	17,273,627	+3.008%
2025-01-16	4.1400	4.2800	4.075000	4.2100	+1.691%	13,468,157	-2.375%
2025-01-15	4.0700	4.2300	4.030000	4.1400	+3.500%	18,548,046	-0.725%
2025-01-14	3.9800	4.1150	3.960000	4.0000	+1.523%	17,711,185	+2.750%
2025-01-13	4.0200	4.0400	3.855000	3.9400	-2.956%	18,765,333	+4.315%
2025-01-10	3.9900	4.1200	3.925000	4.0600	+0.247%	20,849,398	+1.232%
2025-01-08	4.0000	4.1000	3.880000	4.0500	-0.246%	22,025,334	+1.481%
2025-01-07	4.1100	4.3500	3.965000	4.0600	-0.733%	22,414,086	+1.232%
2025-01-06	3.8500	4.1150	3.810000	4.0900	+11.141%	26,322,026	+0.489%
2025-01-03	3.8700	3.9000	3.620000	3.6800	-3.665%	16,797,415	+11.685%
2025-01-02	3.8200	4.1000	3.775000	3.8200	+1.058%	18,930,527	+7.592%
2024-12-31	3.8500	3.8800	3.730000	3.7800	-1.305%	13,927,243	+8.730%
2024-12-30	3.8400	3.8900	3.750000	3.8300	-2.046%	10,275,462	+7.311%
2024-12-27	3.9500	3.9650	3.795000	3.9100	-1.013%	14,278,809	+5.115%
2024-12-26	3.9500	4.0600	3.910500	3.9500	-0.253%	10,319,645	+4.051%
2024-12-24	3.7900	3.9900	3.715000	3.9600	+4.485%	14,643,374	+3.788%
2024-12-23	3.6700	3.8000	3.610000	3.7900	+2.710%	22,891,792	+8.443%
2024-12-20	3.0000	3.7000	2.980000	3.6900	+23.826%	40,757,354	+11.382%
2024-12-19	3.0400	3.0800	2.955000	2.9800	-0.997%	20,986,599	+37.919%
2024-12-18	3.2000	3.2500	2.980000	3.0100	-5.938%	16,743,175	+36.545%
2024-12-17	3.0000	3.2500	3.000000	3.2000	+3.560%	17,718,006	+28.438%
2024-12-16	2.8000	3.1900	2.750000	3.0900	+14.870%	31,019,949	+33.010%
2024-12-13	2.7500	2.8100	2.660000	2.6900	-2.536%	10,337,938	+52.788%
2024-12-12	2.7600	2.7600	2.680000	2.7600	-0.719%	11,662,784	+48.913%
2024-12-11	2.8300	2.8400	2.725000	2.7800	-1.418%	11,858,626	+47.842%
2024-12-10	2.9300	2.9400	2.780000	2.8200	-4.082%	17,251,602	+45.745%
2024-12-09	2.6200	2.9500	2.620000	2.9400	+13.514%	39,044,888	+39.796%
2024-12-06	2.5700	2.6100	2.530000	2.5900	+0.388%	10,514,158	+58.687%
2024-12-05	2.6000	2.6800	2.540000	2.5800	0.000%	18,841,185	+59.302%
2024-12-04	2.5500	2.6600	2.535000	2.5800	+1.575%	14,095,466	+59.302%
2024-12-03	2.5300	2.6100	2.510000	2.5400	-0.781%	8,667,685	+61.811%
2024-12-02	2.5800	2.6300	2.520000	2.5600	-0.389%	11,479,328	+60.547%
2024-11-29	2.6300	2.6300	2.540000	2.5700	-1.533%	6,990,856	+59.922%
2024-11-27	2.5700	2.6950	2.570000	2.6100	+1.556%	16,302,310	+57.471%
2024-11-26	2.5500	2.5900	2.494300	2.5700	0.000%	10,806,325	+59.922%
2024-11-25	2.3700	2.5900	2.362000	2.5700	+9.362%	18,457,466	+59.922%
2024-11-22	2.3200	2.3700	2.310000	2.3500	+1.293%	6,805,847	+74.894%
2024-11-21	2.3100	2.3500	2.300000	2.3200	+0.433%	9,408,696	+77.155%
2024-11-20	2.3400	2.3500	2.290000	2.3100	-1.702%	8,351,955	+77.922%
2024-11-19	2.3700	2.3903	2.330000	2.3500	-1.674%	6,076,220	+74.894%
2024-11-18	2.3750	2.4200	2.340000	2.3900	+0.420%	7,060,116	+71.967%
2024-11-15	2.4000	2.4100	2.330000	2.3800	-0.833%	7,910,089	+72.689%
2024-11-14	2.4400	2.4750	2.395000	2.4000	-1.639%	8,226,364	+71.250%
2024-11-13	2.4300	2.5500	2.420000	2.4400	+0.826%	14,293,108	+68.443%
2024-11-12	2.4000	2.5100	2.390000	2.4200	-0.412%	10,278,758	+69.835%
2024-11-11	2.3200	2.5100	2.310000	2.4300	+4.741%	11,271,337	+69.136%
2024-11-08	2.3100	2.3300	2.260000	2.3200	+0.433%	23,046,368	+77.155%
2024-11-07	2.3000	2.3300	2.280000	2.3100	+0.873%	7,529,906	+77.922%
2024-11-06	2.3100	2.3200	2.240000	2.2900	-0.435%	8,243,239	+79.476%
2024-11-05	2.2600	2.3100	2.250000	2.3000	+2.222%	5,130,453	+78.696%
2024-11-04	2.2700	2.3000	2.240000	2.2500	-0.881%	8,151,383	+82.667%
2024-11-01	2.2800	2.3400	2.250000	2.2700	+0.442%	9,837,998	+81.057%
2024-10-31	2.3400	2.3500	2.250000	2.2600	-3.419%	9,298,211	+81.858%
2024-10-30	2.4000	2.4200	2.330000	2.3400	-3.306%	6,542,767	+75.641%
2024-10-29	2.4100	2.4500	2.380100	2.4200	+0.415%	6,191,526	+69.835%
2024-10-28	2.4100	2.4700	2.400000	2.4100	+0.837%	5,938,814	+70.539%
2024-10-25	2.4300	2.4500	2.374000	2.3900	-1.240%	6,850,133	+71.967%
2024-10-24	2.4700	2.5100	2.410000	2.4200	-2.024%	5,531,054	+69.835%
2024-10-23	2.5900	2.6100	2.450000	2.4700	-5.000%	7,978,785	+66.397%
2024-10-22	2.5800	2.6200	2.570000	2.6000	+0.775%	6,897,289	+58.077%

document.getElementById("Q7PbVS").onerror = function(){this.style.display='none';}; .dark-mode .nHW5FH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nHW5FH{ color: #333333; background-color: white; border: 2px solid #333333; }BBBlackBerry Limitedstock NYSE

BB
BlackBerry Limited
stock NYSE