Dark

BB
BlackBerry Limited
stock NYSE

At Close

Jul 22, 2026 3:59:59 PM EDT

8.95USD-0.445%(-0.04)11,924,688

8.94Bid 8.96Ask 0.02Spread

Pre-market

Jul 22, 2026 9:29:30 AM EDT

8.88USD-1.279%(-0.12)23,825

After-hours

Jul 22, 2026 4:57:30 PM EDT

8.97USD+0.223%(+0.02)400,029

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	8.7600	9.1000	8.750000	8.9500	-0.445%	11,924,688	0.000%
2026-07-21	8.9900	9.0500	8.790000	8.9900	+1.812%	20,637,855	-0.445%
2026-07-20	8.8800	9.2250	8.750000	8.8300	-1.780%	19,731,514	+1.359%
2026-07-17	8.9600	9.2800	8.820000	8.9900	-1.856%	22,983,344	-0.445%
2026-07-16	10.4400	10.5065	9.050100	9.1600	-13.910%	29,115,851	-2.293%
2026-07-15	11.1100	11.2000	10.390000	10.6400	-3.361%	24,720,360	-15.883%
2026-07-14	10.6900	11.4100	10.620000	11.0100	+2.801%	22,239,768	-18.710%
2026-07-13	10.9000	11.0200	10.330000	10.7100	-2.370%	25,936,740	-16.433%
2026-07-10	11.3200	11.4500	10.860000	10.9700	-4.024%	17,646,536	-18.414%
2026-07-09	11.3200	11.6599	11.120000	11.4300	+2.788%	24,365,896	-21.697%
2026-07-08	10.9000	11.1800	10.800000	11.1200	+0.180%	22,559,564	-19.514%
2026-07-07	11.0950	11.5000	10.660000	11.1000	-2.460%	33,932,852	-19.369%
2026-07-06	11.2700	12.0750	11.150000	11.3800	-1.129%	21,201,077	-21.353%
2026-07-02	12.8550	13.0295	11.200000	11.5100	-10.148%	50,952,167	-22.242%
2026-07-01	12.5500	13.5900	12.461800	12.8100	+1.265%	40,466,912	-30.133%
2026-06-30	12.2000	12.9300	12.075000	12.6500	+1.362%	35,775,936	-29.249%
2026-06-29	11.3150	12.6100	11.310000	12.4800	+9.474%	47,655,322	-28.285%
2026-06-26	10.0800	11.4900	9.910000	11.4000	+10.251%	57,813,433	-21.491%
2026-06-25	9.7200	10.6750	9.520000	10.3400	+19.954%	72,679,701	-13.443%
2026-06-24	8.9600	9.3800	8.550000	8.6200	-2.268%	39,014,963	+3.828%
2026-06-23	8.5500	8.9800	8.490000	8.8200	+0.341%	24,723,424	+1.474%
2026-06-22	8.4200	9.1800	8.360000	8.7900	+4.893%	33,245,627	+1.820%
2026-06-18	8.9950	9.0500	8.210000	8.3800	-5.096%	32,461,051	+6.802%
2026-06-17	9.1700	9.3899	8.830000	8.8300	-3.708%	22,729,932	+1.359%
2026-06-16	9.1400	9.3250	8.980000	9.1700	-0.758%	22,520,598	-2.399%
2026-06-15	9.4000	9.6900	9.210000	9.2400	+0.544%	26,696,962	-3.139%
2026-06-12	9.2900	9.5100	9.050000	9.1900	-1.076%	22,202,932	-2.612%
2026-06-11	8.7600	9.3400	8.750000	9.2900	+5.329%	29,720,289	-3.660%
2026-06-10	8.7000	9.3200	8.700000	8.8200	-0.226%	28,379,927	+1.474%
2026-06-09	9.4400	9.5000	8.200000	8.8400	-4.844%	52,015,273	+1.244%
2026-06-08	9.4850	9.8800	8.990000	9.2900	-1.275%	31,169,648	-3.660%
2026-06-05	10.0648	10.1200	9.130000	9.4100	-8.994%	70,458,553	-4.888%
2026-06-04	9.6200	10.9250	9.580000	10.3400	+1.572%	97,318,202	-13.443%
2026-06-03	10.4950	10.7250	9.730000	10.1800	-1.357%	90,583,731	-12.083%
2026-06-02	9.5800	10.3300	9.280000	10.3200	+6.173%	56,393,963	-13.275%
2026-06-01	9.2900	9.8351	8.920000	9.7200	+8.000%	45,260,773	-7.922%
2026-05-29	9.0900	9.3050	8.720000	9.0000	+2.506%	45,113,592	-0.556%
2026-05-28	8.5800	9.0300	8.355000	8.7800	+1.269%	32,310,398	+1.936%
2026-05-27	8.2200	8.8600	7.875000	8.6700	+2.969%	51,637,588	+3.230%
2026-05-26	8.5100	8.6000	7.980000	8.4200	+6.448%	59,276,333	+6.295%
2026-05-22	6.7700	8.0300	6.700000	7.9100	+18.947%	57,770,285	+13.148%
2026-05-21	6.1700	6.7300	6.100000	6.6500	+7.258%	27,456,282	+34.586%
2026-05-20	6.2800	6.3750	6.100000	6.2000	-0.161%	36,234,420	+44.355%
2026-05-19	6.2900	6.4351	6.080000	6.2100	-2.665%	20,608,950	+44.122%
2026-05-18	6.1500	6.6400	6.110100	6.3800	+3.069%	24,303,620	+40.282%
2026-05-15	6.0700	6.3000	5.961400	6.1900	+0.162%	19,598,660	+44.588%
2026-05-14	6.1000	6.3950	6.060000	6.1800	+1.311%	22,046,769	+44.822%
2026-05-13	6.2600	6.3399	6.000100	6.1000	-1.929%	16,065,392	+46.721%
2026-05-12	6.1200	6.2300	5.880000	6.2200	0.000%	19,197,647	+43.891%
2026-05-11	6.4200	6.5200	6.120000	6.2200	-2.355%	27,888,307	+43.891%
2026-05-08	6.2500	6.6100	6.080000	6.3700	+4.426%	56,713,577	+40.502%
2026-05-07	6.0400	6.1500	5.832500	6.1000	+1.836%	27,323,908	+46.721%
2026-05-06	5.5600	6.0600	5.360000	5.9900	+6.964%	27,525,688	+49.416%
2026-05-05	5.7500	5.8750	5.490000	5.6000	+0.358%	27,155,847	+59.821%
2026-05-04	6.1000	6.2400	5.545000	5.5800	+2.952%	54,367,159	+60.394%
2026-05-01	5.5100	5.6300	5.280000	5.4200	+0.370%	16,689,772	+65.129%
2026-04-30	5.3900	5.5100	5.220000	5.4000	+0.372%	15,615,633	+65.741%
2026-04-29	5.1200	5.4384	5.025000	5.3800	+4.669%	17,195,635	+66.357%
2026-04-28	5.2600	5.3200	5.110100	5.1400	-3.383%	7,637,598	+74.125%
2026-04-27	5.0900	5.3200	5.050000	5.3200	+4.519%	10,416,715	+68.233%
2026-04-24	5.3800	5.4093	4.960000	5.0900	-3.416%	15,559,379	+75.835%
2026-04-23	5.3200	5.3900	5.140000	5.2700	-2.947%	19,022,298	+69.829%
2026-04-22	5.6700	5.7900	5.370000	5.4300	-3.209%	18,147,541	+64.825%
2026-04-21	5.5000	5.6900	5.230000	5.6100	+2.000%	37,860,544	+59.537%
2026-04-20	4.8800	5.7088	4.880000	5.5000	+13.169%	56,821,456	+62.727%
2026-04-17	4.6800	4.9400	4.675000	4.8600	+3.625%	22,597,391	+84.156%
2026-04-16	4.1500	4.7200	4.130000	4.6900	+14.112%	22,010,212	+90.832%
2026-04-15	4.0300	4.1400	4.012200	4.1100	+3.526%	8,519,407	+117.762%
2026-04-14	3.9400	4.0500	3.920000	3.9700	+2.584%	10,607,907	+125.441%
2026-04-13	3.8100	3.8900	3.760000	3.8700	+0.781%	14,670,990	+131.266%
2026-04-10	3.9000	3.9050	3.730000	3.8400	+0.524%	20,570,084	+133.073%
2026-04-09	3.8200	4.0398	3.730000	3.8200	+8.215%	23,459,487	+134.293%
2026-04-08	3.6300	3.6500	3.510700	3.5300	+1.437%	8,041,263	+153.541%
2026-04-07	3.5300	3.5400	3.440000	3.4800	-1.972%	9,761,033	+157.184%
2026-04-06	3.4800	3.5900	3.470000	3.5500	+2.601%	7,688,833	+152.113%
2026-04-02	3.2900	3.4800	3.274000	3.4600	+2.976%	7,822,668	+158.671%
2026-04-01	3.2800	3.3850	3.220000	3.3600	+3.704%	6,744,767	+166.369%
2026-03-31	3.2000	3.2700	3.180000	3.2400	+2.857%	9,018,292	+176.235%
2026-03-30	3.1700	3.2200	3.120100	3.1500	-0.316%	9,008,521	+184.127%
2026-03-27	3.2500	3.2500	3.130000	3.1600	-2.769%	9,686,307	+183.228%
2026-03-26	3.2600	3.3800	3.240000	3.2500	-1.216%	6,751,049	+175.385%
2026-03-25	3.2600	3.3600	3.260000	3.2900	+1.858%	11,967,478	+172.036%
2026-03-24	3.3000	3.3180	3.210000	3.2300	-2.711%	11,412,781	+177.090%
2026-03-23	3.2400	3.3699	3.240000	3.3200	+3.106%	9,127,043	+169.578%
2026-03-20	3.2900	3.3100	3.200000	3.2200	-2.424%	27,513,622	+177.950%
2026-03-19	3.2600	3.3300	3.240000	3.3000	0.000%	9,902,810	+171.212%
2026-03-18	3.3100	3.3900	3.295000	3.3000	-0.901%	6,880,262	+171.212%
2026-03-17	3.3100	3.4250	3.310000	3.3300	+0.909%	11,536,015	+168.769%
2026-03-16	3.3400	3.3899	3.280000	3.3000	-1.198%	8,476,687	+171.212%
2026-03-13	3.4400	3.4615	3.320000	3.3400	-2.339%	5,305,687	+167.964%
2026-03-12	3.4600	3.5100	3.410000	3.4200	-2.286%	6,506,355	+161.696%
2026-03-11	3.4700	3.5285	3.420000	3.5000	+1.449%	4,804,834	+155.714%
2026-03-10	3.5000	3.5100	3.440000	3.4500	-0.862%	6,138,448	+159.420%
2026-03-09	3.4000	3.4999	3.360000	3.4800	+1.163%	5,801,997	+157.184%
2026-03-06	3.5000	3.5300	3.420000	3.4400	-3.099%	5,646,646	+160.174%
2026-03-05	3.4700	3.5900	3.470000	3.5500	+2.011%	5,731,270	+152.113%
2026-03-04	3.4200	3.5500	3.385000	3.4800	+2.053%	6,634,767	+157.184%
2026-03-03	3.2900	3.4471	3.270000	3.4100	+0.294%	6,857,869	+162.463%
2026-03-02	3.3200	3.4150	3.300000	3.4000	+0.295%	5,940,762	+163.235%
2026-02-27	3.4550	3.4800	3.360000	3.3900	-3.419%	5,636,199	+164.012%
2026-02-26	3.4400	3.5258	3.420000	3.5100	+2.632%	5,201,565	+154.986%
2026-02-25	3.3800	3.4400	3.351400	3.4200	+1.183%	3,417,717	+161.696%
2026-02-24	3.3100	3.4300	3.301400	3.3800	+1.807%	6,594,342	+164.793%
2026-02-23	3.4100	3.4400	3.310000	3.3200	-3.768%	6,007,391	+169.578%
2026-02-20	3.4300	3.4900	3.410000	3.4500	+0.583%	5,556,204	+159.420%
2026-02-19	3.4300	3.4500	3.385000	3.4300	0.000%	4,357,564	+160.933%
2026-02-18	3.4200	3.4600	3.380000	3.4300	+0.292%	4,017,692	+160.933%
2026-02-17	3.4400	3.4600	3.380000	3.4200	-1.156%	4,514,614	+161.696%
2026-02-13	3.4300	3.5168	3.410000	3.4600	+1.466%	6,330,949	+158.671%
2026-02-12	3.5000	3.5050	3.370000	3.4100	-2.292%	6,289,615	+162.463%
2026-02-11	3.5100	3.5300	3.400000	3.4900	-0.852%	5,935,637	+156.447%
2026-02-10	3.4900	3.5900	3.480000	3.5200	+1.441%	4,605,116	+154.261%
2026-02-09	3.4600	3.4900	3.425000	3.4700	+0.289%	5,415,414	+157.925%
2026-02-06	3.4500	3.5197	3.430000	3.4600	+2.065%	6,374,377	+158.671%
2026-02-05	3.4000	3.4900	3.350000	3.3900	-2.023%	10,432,145	+164.012%
2026-02-04	3.4000	3.4800	3.340000	3.4600	+2.065%	11,463,657	+158.671%
2026-02-03	3.5700	3.5700	3.360000	3.3900	-4.775%	8,827,675	+164.012%
2026-02-02	3.5500	3.6000	3.545000	3.5600	-0.280%	5,271,208	+151.404%
2026-01-30	3.6200	3.6700	3.550000	3.5700	-2.459%	7,902,384	+150.700%
2026-01-29	3.7200	3.7600	3.590000	3.6600	-2.400%	6,175,000	+144.536%
2026-01-28	3.7900	3.8400	3.740000	3.7500	-1.316%	4,869,459	+138.667%
2026-01-27	3.8400	3.8454	3.761000	3.8000	-0.262%	7,637,725	+135.526%
2026-01-26	3.8200	3.8600	3.780000	3.8100	-0.262%	3,718,842	+134.908%
2026-01-23	3.8100	3.9099	3.800000	3.8200	0.000%	6,251,562	+134.293%
2026-01-22	3.8500	3.8800	3.820000	3.8200	+0.526%	5,183,201	+134.293%
2026-01-21	3.8300	3.8500	3.720000	3.8000	-0.783%	8,044,137	+135.526%
2026-01-20	3.7900	3.8900	3.780000	3.8300	-1.289%	7,607,048	+133.681%
2026-01-16	3.9200	3.9400	3.860000	3.8800	-1.020%	5,974,659	+130.670%
2026-01-15	3.8800	3.9599	3.878500	3.9200	+1.292%	6,240,159	+128.316%
2026-01-14	3.9200	3.9300	3.810000	3.8700	-1.527%	8,581,531	+131.266%
2026-01-13	4.0000	4.0820	3.900000	3.9300	-1.750%	7,863,154	+127.735%
2026-01-12	3.8300	4.0300	3.785000	4.0000	+4.167%	9,722,779	+123.750%
2026-01-09	3.8600	3.8900	3.815000	3.8400	-0.518%	5,493,564	+133.073%
2026-01-08	3.8800	3.8850	3.785000	3.8600	-0.771%	11,214,204	+131.865%
2026-01-07	3.9500	4.0000	3.820000	3.8900	-0.765%	12,094,070	+130.077%
2026-01-06	3.8800	3.9350	3.840100	3.9200	+1.031%	6,597,093	+128.316%
2026-01-05	3.8100	3.9450	3.790000	3.8800	+2.105%	10,329,584	+130.670%
2026-01-02	3.8200	3.8600	3.770000	3.8000	+0.264%	5,520,841	+135.526%
2025-12-31	3.7900	3.8700	3.760000	3.7900	0.000%	8,296,169	+136.148%
2025-12-30	3.8700	3.8800	3.780000	3.7900	-2.320%	7,409,319	+136.148%
2025-12-29	3.9200	3.9899	3.860000	3.8800	-2.267%	5,517,028	+130.670%
2025-12-26	3.9600	3.9750	3.895000	3.9700	-0.501%	4,794,464	+125.441%
2025-12-24	3.9600	3.9950	3.935000	3.9900	-0.250%	2,241,307	+124.311%
2025-12-23	3.9100	4.1100	3.910000	4.0000	+1.266%	8,759,818	+123.750%
2025-12-22	3.8050	3.9900	3.760000	3.9500	+4.775%	13,290,628	+126.582%
2025-12-19	4.0800	4.1000	3.710000	3.7700	-12.933%	42,664,431	+137.401%
2025-12-18	4.3100	4.4300	4.280000	4.3300	+1.643%	20,875,552	+106.697%
2025-12-17	4.4000	4.4400	4.200000	4.2600	-2.961%	14,689,794	+110.094%
2025-12-16	4.2300	4.4397	4.230000	4.3900	+3.294%	9,715,711	+103.872%
2025-12-15	4.3100	4.4500	4.250000	4.2500	-0.701%	9,827,947	+110.588%
2025-12-12	4.3500	4.3550	4.200000	4.2800	-1.609%	5,617,551	+109.112%
2025-12-11	4.3700	4.4150	4.290000	4.3500	-0.685%	3,816,942	+105.747%
2025-12-10	4.4100	4.4400	4.340000	4.3800	-0.680%	4,135,616	+104.338%
2025-12-09	4.3800	4.4400	4.360000	4.4100	0.000%	6,337,621	+102.948%
2025-12-08	4.3450	4.4300	4.340000	4.4100	+2.083%	4,294,888	+102.948%
2025-12-05	4.2600	4.3600	4.230000	4.3200	+1.647%	5,117,381	+107.176%
2025-12-04	4.1600	4.2600	4.115000	4.2500	+1.675%	5,832,537	+110.588%
2025-12-03	4.0400	4.1800	4.020000	4.1800	+2.956%	3,983,893	+114.115%
2025-12-02	4.0200	4.1000	4.000000	4.0600	+2.010%	4,805,638	+120.443%
2025-12-01	4.0300	4.0300	3.940000	3.9800	-2.451%	6,928,457	+124.874%
2025-11-28	4.0900	4.1150	4.060000	4.0800	+0.246%	3,332,497	+119.363%
2025-11-26	4.0000	4.1200	4.000000	4.0700	+1.750%	8,353,590	+119.902%
2025-11-25	4.0700	4.0900	3.980000	4.0000	-3.614%	9,700,127	+123.750%
2025-11-24	4.2100	4.2863	4.140000	4.1500	-0.480%	10,177,874	+115.663%
2025-11-21	4.1200	4.2100	4.045000	4.1700	+0.969%	8,653,634	+114.628%
2025-11-20	4.3100	4.3500	4.130000	4.1300	-2.133%	8,350,933	+116.707%
2025-11-19	4.3000	4.3283	4.190000	4.2200	-1.860%	6,357,231	+112.085%
2025-11-18	4.1000	4.3500	4.100000	4.3000	+3.365%	8,458,844	+108.140%
2025-11-17	4.3000	4.3305	4.140000	4.1600	-3.480%	6,999,752	+115.144%
2025-11-14	4.2200	4.3100	4.190000	4.3100	-0.920%	14,136,289	+107.657%
2025-11-13	4.4600	4.4600	4.284000	4.3500	-3.118%	8,472,608	+105.747%
2025-11-12	4.5400	4.5600	4.460000	4.4900	-1.535%	7,382,624	+99.332%
2025-11-11	4.6100	4.6200	4.533500	4.5600	-1.512%	5,331,471	+96.272%
2025-11-10	4.6100	4.6550	4.560000	4.6300	+1.535%	6,062,956	+93.305%
2025-11-07	4.5400	4.6000	4.440000	4.5600	-1.299%	10,557,206	+96.272%
2025-11-06	4.7600	4.7800	4.570000	4.6200	-2.737%	6,827,407	+93.723%
2025-11-05	4.6000	4.7700	4.540000	4.7500	+1.713%	9,036,353	+88.421%
2025-11-04	4.6600	4.7900	4.570000	4.6700	-2.708%	12,146,399	+91.649%
2025-11-03	4.8800	4.9300	4.710000	4.8000	-1.639%	10,495,989	+86.458%
2025-10-31	4.7900	4.9099	4.770000	4.8800	+2.306%	8,018,229	+83.402%
2025-10-30	4.7800	4.9400	4.760000	4.7700	-1.242%	7,912,564	+87.631%
2025-10-29	4.8600	4.9100	4.740000	4.8300	-0.207%	10,364,906	+85.300%
2025-10-28	4.8300	4.9100	4.720000	4.8400	+0.833%	12,700,450	+84.917%
2025-10-27	4.8300	4.8500	4.720000	4.8000	+0.418%	7,339,179	+86.458%
2025-10-24	4.6300	4.8599	4.610000	4.7800	+3.688%	8,796,528	+87.238%
2025-10-23	4.5300	4.6500	4.510000	4.6100	+2.217%	5,759,389	+94.143%
2025-10-22	4.6200	5.0850	4.450000	4.5100	-2.802%	23,864,353	+98.448%
2025-10-21	4.5600	4.6700	4.510100	4.6400	+1.310%	8,805,976	+92.888%
2025-10-20	4.5300	4.6400	4.490000	4.5800	+2.004%	6,833,717	+95.415%
2025-10-17	4.4500	4.5400	4.420000	4.4900	-0.664%	8,388,105	+99.332%
2025-10-16	4.5700	4.7200	4.490000	4.5200	0.000%	10,590,285	+98.009%
2025-10-15	4.5300	4.6000	4.425000	4.5200	+1.119%	9,106,451	+98.009%
2025-10-14	4.4500	4.5400	4.330000	4.4700	-1.758%	8,735,271	+100.224%
2025-10-13	4.5400	4.5800	4.440000	4.5500	+1.562%	5,592,658	+96.703%
2025-10-10	4.8500	4.9550	4.480000	4.4800	-7.629%	12,918,801	+99.777%
2025-10-09	4.7600	4.8800	4.690000	4.8500	+1.891%	8,656,690	+84.536%
2025-10-08	4.6500	4.7900	4.630000	4.7600	+2.366%	9,201,979	+88.025%
2025-10-07	4.8000	4.8091	4.610000	4.6500	-3.125%	9,368,803	+92.473%
2025-10-06	4.5100	4.8000	4.510000	4.8000	+6.667%	12,619,168	+86.458%
2025-10-03	4.6600	4.6800	4.460000	4.5000	-5.263%	17,145,999	+98.889%
2025-10-02	4.8300	4.8396	4.700000	4.7500	-0.835%	9,866,029	+88.421%
2025-10-01	4.8300	4.8600	4.720000	4.7900	-1.844%	12,551,188	+86.848%
2025-09-30	4.9600	4.9800	4.740000	4.8800	-2.400%	13,598,079	+83.402%
2025-09-29	5.0000	5.0300	4.920000	5.0000	+0.806%	20,568,277	+79.000%
2025-09-26	4.6700	5.0700	4.648300	4.9600	+6.667%	31,546,062	+80.444%
2025-09-25	4.3100	4.6600	4.190000	4.6500	+8.899%	37,810,216	+92.473%
2025-09-24	4.2900	4.3550	4.180000	4.2700	0.000%	12,349,618	+109.602%
2025-09-23	4.4500	4.4600	4.200000	4.2700	-2.955%	15,230,061	+109.602%
2025-09-22	4.2000	4.4300	4.170000	4.4000	+4.513%	16,027,001	+103.409%
2025-09-19	4.2300	4.2400	4.180000	4.2100	+0.238%	11,635,436	+112.589%
2025-09-18	4.0700	4.2500	4.040000	4.2000	+4.738%	13,610,670	+113.095%
2025-09-17	3.9700	4.0700	3.945000	4.0100	+0.250%	8,257,903	+123.192%
2025-09-16	4.0000	4.0300	3.920000	4.0000	+0.756%	5,769,398	+123.750%
2025-09-15	3.9500	4.0500	3.935000	3.9700	+1.795%	8,449,609	+125.441%
2025-09-12	3.8700	3.9100	3.820000	3.9000	+0.775%	5,483,627	+129.487%
2025-09-11	3.7600	3.8700	3.760000	3.8700	+2.381%	4,160,639	+131.266%
2025-09-10	3.7500	3.7900	3.690000	3.7800	+0.800%	4,949,930	+136.772%
2025-09-09	3.8600	3.8650	3.710000	3.7500	-2.850%	5,395,118	+138.667%
2025-09-08	3.8800	3.8800	3.800000	3.8600	-0.515%	4,248,809	+131.865%
2025-09-05	3.8200	3.8800	3.763500	3.8800	+2.105%	10,547,885	+130.670%
2025-09-04	3.7450	3.8000	3.700000	3.8000	+0.796%	4,791,717	+135.526%
2025-09-03	3.7700	3.7900	3.720000	3.7700	-0.265%	3,849,341	+137.401%
2025-09-02	3.7500	3.7850	3.690000	3.7800	-1.305%	6,788,157	+136.772%
2025-08-29	3.8300	3.9500	3.790000	3.8300	0.000%	11,305,222	+133.681%
2025-08-28	3.8600	3.8684	3.780000	3.8300	-0.519%	5,470,935	+133.681%
2025-08-27	3.9100	3.9300	3.820000	3.8500	+1.050%	7,128,947	+132.468%
2025-08-26	3.7500	3.8200	3.725000	3.8100	+1.600%	7,172,022	+134.908%
2025-08-25	3.7600	3.7700	3.700000	3.7500	-0.266%	3,036,761	+138.667%
2025-08-22	3.6700	3.7817	3.640000	3.7600	+3.014%	4,790,890	+138.032%
2025-08-21	3.6000	3.6600	3.585000	3.6500	0.000%	4,005,812	+145.205%
2025-08-20	3.6200	3.6600	3.560000	3.6500	-0.273%	8,979,184	+145.205%
2025-08-19	3.7500	3.7591	3.650000	3.6600	-2.400%	6,303,036	+144.536%
2025-08-18	3.6600	3.7600	3.638000	3.7500	+2.459%	6,538,317	+138.667%
2025-08-15	3.6700	3.7100	3.650000	3.6600	-0.813%	3,760,742	+144.536%
2025-08-14	3.7600	3.7700	3.640000	3.6900	-2.122%	5,584,283	+142.547%
2025-08-13	3.6700	3.7800	3.640798	3.7700	+2.725%	6,367,719	+137.401%
2025-08-12	3.6000	3.6800	3.595000	3.6700	+2.514%	5,998,721	+143.869%
2025-08-11	3.6100	3.6900	3.570000	3.5800	-0.831%	5,718,407	+150.000%
2025-08-08	3.6600	3.6700	3.580000	3.6100	-1.366%	5,230,380	+147.922%
2025-08-07	3.7100	3.7200	3.570000	3.6600	-1.348%	9,916,106	+144.536%
2025-08-06	3.7400	3.7799	3.660000	3.7100	-0.802%	10,912,334	+141.240%
2025-08-05	3.7500	3.7650	3.670000	3.7400	-0.796%	10,660,284	+139.305%
2025-08-04	3.6500	3.8300	3.650000	3.7700	+4.432%	12,862,819	+137.401%
2025-08-01	3.6200	3.6500	3.550000	3.6100	-2.168%	8,738,399	+147.922%
2025-07-31	3.7500	3.7600	3.670000	3.6900	-1.337%	6,930,465	+142.547%
2025-07-30	3.7400	3.8000	3.700000	3.7400	-0.267%	7,044,802	+139.305%
2025-07-29	3.8500	3.8800	3.720000	3.7500	-2.089%	8,490,751	+138.667%
2025-07-28	3.9100	3.9300	3.830000	3.8300	-2.046%	4,968,585	+133.681%
2025-07-25	3.9300	3.9500	3.870000	3.9100	-1.263%	5,181,214	+128.900%
2025-07-24	4.1000	4.1100	3.950000	3.9600	-3.415%	10,334,103	+126.010%
2025-07-23	4.0150	4.1389	3.960000	4.1000	+3.535%	16,637,462	+118.293%
2025-07-22	3.8800	4.0100	3.830000	3.9600	+2.062%	11,054,474	+126.010%
2025-07-21	3.9200	3.9900	3.880000	3.8800	-0.767%	7,389,511	+130.670%
2025-07-18	4.0200	4.0300	3.890000	3.9100	-2.494%	5,943,291	+128.900%
2025-07-17	4.0400	4.0700	3.980000	4.0100	-0.743%	6,150,969	+123.192%
2025-07-16	4.0800	4.1198	3.980000	4.0400	-0.737%	7,261,912	+121.535%
2025-07-15	4.0500	4.1300	4.000000	4.0700	+0.993%	9,599,850	+119.902%
2025-07-14	4.0200	4.0800	3.960600	4.0300	0.000%	10,184,988	+122.084%
2025-07-11	4.0700	4.1300	4.020000	4.0300	-1.946%	10,289,845	+122.084%
2025-07-10	4.1300	4.1900	4.070000	4.1100	-0.484%	13,430,329	+117.762%
2025-07-09	4.2500	4.2700	4.130000	4.1300	-1.900%	9,082,280	+116.707%
2025-07-08	4.3400	4.3400	4.210000	4.2100	-2.320%	8,825,750	+112.589%
2025-07-07	4.2500	4.3500	4.230000	4.3100	-0.920%	12,500,930	+107.657%
2025-07-03	4.2500	4.4200	4.240000	4.3500	+2.837%	12,878,188	+105.747%
2025-07-02	4.4000	4.5400	4.140000	4.2300	-2.535%	18,351,695	+111.584%
2025-07-01	4.5800	4.5800	4.300000	4.3400	-5.240%	17,674,114	+106.221%
2025-06-30	4.6100	4.7000	4.490000	4.5800	+0.881%	31,194,773	+95.415%
2025-06-27	4.7200	4.7257	4.450000	4.5400	-3.814%	29,730,848	+97.137%
2025-06-26	4.8600	4.8950	4.600100	4.7200	-3.080%	37,591,685	+89.619%
2025-06-25	4.8100	5.3200	4.810000	4.8700	+12.471%	64,700,199	+83.778%
2025-06-24	4.3800	4.4350	4.290000	4.3300	+0.231%	18,026,633	+106.697%
2025-06-23	4.1900	4.3400	4.130500	4.3200	+2.128%	14,890,623	+107.176%
2025-06-20	4.3600	4.3850	4.220000	4.2300	-2.083%	18,447,374	+111.584%
2025-06-18	4.3200	4.4200	4.260000	4.3200	+0.465%	23,730,064	+107.176%
2025-06-17	4.3100	4.4174	4.260000	4.3000	-0.922%	17,707,318	+108.140%
2025-06-16	4.1200	4.3600	4.111600	4.3400	+6.373%	13,375,870	+106.221%
2025-06-13	4.1000	4.2150	4.055000	4.0800	-2.625%	18,009,128	+119.363%
2025-06-12	4.1400	4.2200	4.090000	4.1900	+0.721%	6,419,123	+113.604%
2025-06-11	4.1400	4.2400	4.120000	4.1600	+0.483%	8,799,897	+115.144%
2025-06-10	4.2100	4.2400	4.110000	4.1400	-1.663%	7,626,078	+116.184%
2025-06-09	4.1700	4.2400	4.100000	4.2100	+1.937%	9,287,475	+112.589%
2025-06-06	4.0900	4.1600	4.030000	4.1300	+1.474%	12,315,395	+116.707%
2025-06-05	4.0300	4.2100	4.020000	4.0700	+1.496%	16,946,936	+119.902%
2025-06-04	3.9400	4.0400	3.935000	4.0100	+1.008%	5,736,023	+123.192%
2025-06-03	4.0200	4.0500	3.930000	3.9700	-1.733%	11,670,325	+125.441%
2025-06-02	3.9250	4.0500	3.870000	4.0400	+2.020%	12,714,774	+121.535%
2025-05-30	3.9800	4.0000	3.885000	3.9600	-0.752%	9,432,585	+126.010%
2025-05-29	4.1400	4.1752	3.980000	3.9900	-2.445%	7,648,856	+124.311%
2025-05-28	4.1800	4.1900	3.970000	4.0900	-0.969%	14,481,863	+118.826%
2025-05-27	3.8500	4.1550	3.830300	4.1300	+9.840%	19,681,404	+116.707%
2025-05-23	3.8000	3.8800	3.760000	3.7600	-2.842%	13,654,758	+138.032%
2025-05-22	3.8100	3.9100	3.730000	3.8700	+1.309%	14,810,754	+131.266%
2025-05-21	3.8800	4.0300	3.810000	3.8200	-2.799%	15,438,336	+134.293%
2025-05-20	3.9000	4.0300	3.890100	3.9300	+0.512%	9,421,905	+127.735%
2025-05-19	3.8500	3.9250	3.839800	3.9100	-0.761%	4,641,735	+128.900%
2025-05-16	3.8900	3.9500	3.850000	3.9400	+1.285%	6,490,288	+127.157%
2025-05-15	3.8600	3.9100	3.810000	3.8900	+0.258%	8,067,110	+130.077%
2025-05-14	3.9500	3.9650	3.850000	3.8800	-1.020%	8,466,583	+130.670%
2025-05-13	3.9000	3.9700	3.870100	3.9200	+1.031%	9,879,627	+128.316%
2025-05-12	3.9500	3.9900	3.785000	3.8800	+1.837%	14,621,137	+130.670%
2025-05-09	3.8400	3.9300	3.735000	3.8100	+0.263%	51,114,412	+134.908%
2025-05-08	3.8300	3.9500	3.780000	3.8000	+3.261%	15,400,591	+135.526%
2025-05-07	3.6000	3.7000	3.550200	3.6800	+1.939%	11,142,470	+143.207%
2025-05-06	3.5600	3.6800	3.500000	3.6100	+0.557%	11,860,402	+147.922%
2025-05-05	3.4800	3.6600	3.460000	3.5900	+2.865%	12,673,385	+149.304%
2025-05-02	3.4100	3.5500	3.400100	3.4900	+3.561%	16,600,912	+156.447%
2025-05-01	3.4200	3.4600	3.360000	3.3700	-0.882%	7,303,661	+165.579%
2025-04-30	3.3150	3.4000	3.270000	3.4000	0.000%	11,388,668	+163.235%
2025-04-29	3.3800	3.4200	3.344100	3.4000	0.000%	7,613,369	+163.235%
2025-04-28	3.4000	3.4498	3.333500	3.4000	+0.592%	9,000,366	+163.235%
2025-04-25	3.3500	3.4200	3.340000	3.3800	0.000%	9,008,991	+164.793%
2025-04-24	3.3200	3.4000	3.300000	3.3800	+2.736%	10,829,068	+164.793%
2025-04-23	3.2800	3.4200	3.230000	3.2900	+3.785%	18,397,577	+172.036%
2025-04-22	3.1800	3.2500	3.150000	3.1700	+2.589%	10,182,876	+182.334%
2025-04-21	3.1300	3.1599	3.040000	3.0900	-2.524%	10,233,116	+189.644%
2025-04-17	3.1800	3.2400	3.150000	3.1700	-0.938%	16,347,530	+182.334%
2025-04-16	3.1800	3.2600	3.134800	3.2000	-0.929%	9,914,190	+179.688%
2025-04-15	3.2200	3.2900	3.190000	3.2300	0.000%	12,825,072	+177.090%
2025-04-14	3.2600	3.2900	3.130000	3.2300	+2.215%	14,822,459	+177.090%
2025-04-11	3.1400	3.1900	3.050000	3.1600	+0.637%	15,871,858	+183.228%
2025-04-10	3.2200	3.2500	3.053100	3.1400	-4.559%	18,086,953	+185.032%
2025-04-09	2.8400	3.3300	2.830000	3.2900	+14.634%	30,148,990	+172.036%
2025-04-08	3.0900	3.0950	2.810000	2.8700	-3.041%	17,820,927	+211.847%
2025-04-07	2.8200	3.2000	2.810000	2.9600	-1.661%	16,344,007	+202.365%
2025-04-04	2.9900	3.0500	2.800000	3.0100	-4.140%	16,215,847	+197.342%
2025-04-03	3.2000	3.2553	3.090000	3.1400	-7.375%	18,244,383	+185.032%
2025-04-02	3.0700	3.5000	2.940000	3.3900	-9.115%	33,863,259	+164.012%
2025-04-01	3.7900	3.8400	3.670000	3.7300	-1.061%	17,207,849	+139.946%
2025-03-31	3.7500	3.8298	3.660000	3.7700	-3.827%	19,387,604	+137.401%
2025-03-28	3.9400	4.0200	3.881600	3.9200	-1.010%	13,382,593	+128.316%
2025-03-27	4.1200	4.1206	3.950000	3.9600	-4.578%	13,249,827	+126.010%
2025-03-26	4.3300	4.3699	4.110100	4.1500	-4.378%	13,731,553	+115.663%
2025-03-25	4.4500	4.5100	4.320000	4.3400	-2.252%	9,226,640	+106.221%
2025-03-24	4.4300	4.5200	4.394600	4.4400	+2.540%	10,532,940	+101.577%
2025-03-21	4.3700	4.4000	4.305000	4.3300	-2.036%	15,753,299	+106.697%
2025-03-20	4.4000	4.5200	4.390000	4.4200	-1.119%	10,615,384	+102.489%
2025-03-19	4.4200	4.5599	4.392000	4.4700	+1.361%	12,742,749	+100.224%
2025-03-18	4.5000	4.5000	4.332500	4.4100	-2.434%	11,599,294	+102.948%
2025-03-17	4.5500	4.6200	4.445000	4.5200	-0.441%	17,182,116	+98.009%
2025-03-14	4.3600	4.5400	4.340000	4.5400	+6.573%	13,635,356	+97.137%
2025-03-13	4.3200	4.3750	4.220000	4.2600	-2.517%	10,712,030	+110.094%
2025-03-12	4.5000	4.5280	4.255000	4.3700	0.000%	16,361,151	+104.805%
2025-03-11	4.2200	4.4900	4.215000	4.3700	+4.296%	14,511,306	+104.805%
2025-03-10	4.3200	4.3700	4.085000	4.1900	-7.301%	17,564,401	+113.604%
2025-03-07	4.5200	4.5850	4.300000	4.5200	+2.494%	17,302,429	+98.009%
2025-03-06	4.5000	4.6900	4.380000	4.4100	-5.161%	16,836,896	+102.948%
2025-03-05	4.4300	4.6800	4.390000	4.6500	+5.204%	18,525,494	+92.473%
2025-03-04	4.2450	4.4600	4.170000	4.4200	+0.683%	32,168,173	+102.489%
2025-03-03	4.7700	4.9600	4.350000	4.3900	-6.794%	43,421,905	+103.872%
2025-02-28	4.6500	4.8200	4.585000	4.7100	-0.842%	66,387,209	+90.021%
2025-02-27	5.1000	5.1600	4.750000	4.7500	-5.941%	62,165,923	+88.421%
2025-02-26	4.9800	5.1200	4.930000	5.0500	+2.851%	41,327,816	+77.228%
2025-02-25	5.3500	5.3500	4.630000	4.9100	-8.396%	66,215,997	+82.281%
2025-02-24	5.2700	5.5100	5.040000	5.3600	+2.290%	62,421,108	+66.978%
2025-02-21	5.6100	5.6600	5.190000	5.2400	-6.093%	33,608,328	+70.802%
2025-02-20	5.7600	5.8100	5.390000	5.5800	-4.778%	28,723,050	+60.394%
2025-02-19	6.1200	6.1900	5.810000	5.8600	-3.460%	26,741,533	+52.730%
2025-02-18	5.7600	6.2400	5.730000	6.0700	+6.678%	31,628,964	+47.446%
2025-02-14	5.9500	6.0000	5.634700	5.6900	-3.723%	23,101,804	+57.293%
2025-02-13	5.9800	6.0000	5.650000	5.9100	+1.546%	31,146,887	+51.438%
2025-02-12	5.2300	5.8500	5.200000	5.8200	+10.436%	35,739,469	+53.780%
2025-02-11	5.5000	5.5699	5.230000	5.2700	-4.874%	30,315,910	+69.829%
2025-02-10	5.3200	5.6500	5.290000	5.5400	+5.524%	31,151,192	+61.552%
2025-02-07	5.1800	5.3400	5.090000	5.2500	+1.744%	27,298,065	+70.476%
2025-02-06	5.1300	5.2200	5.000000	5.1600	+1.575%	28,455,941	+73.450%
2025-02-05	4.6500	5.0900	4.630000	5.0800	+9.957%	29,752,995	+76.181%
2025-02-04	4.3600	4.6600	4.360000	4.6200	+7.193%	23,809,275	+93.723%
2025-02-03	4.2100	4.3900	4.121700	4.3100	-2.928%	28,506,692	+107.657%
2025-01-31	4.4000	4.5100	4.380000	4.4400	+0.680%	27,343,860	+101.577%
2025-01-30	4.3400	4.5400	4.310000	4.4100	+1.613%	22,411,280	+102.948%

document.getElementById("bJBPBP").onerror = function(){this.style.display='none';}; .dark-mode .gB9KD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gB9KD8{ color: #333333; background-color: white; border: 2px solid #333333; }BBBlackBerry Limitedstock NYSE

BB
BlackBerry Limited
stock NYSE