Dark

BB
BlackBerry Limited
stock NYSE

At Close

Jun 12, 2026 3:59:59 PM EDT

9.19USD-1.076%(-0.10)22,202,932

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:29:30 AM EDT

9.30USD+0.108%(+0.01)187,862

After-hours

Jun 12, 2026 4:59:30 PM EDT

9.19USD0.000%(0.00)48,022

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	9.2900	9.5100	9.050000	9.1900	-1.076%	22,202,932	0.000%
2026-06-11	8.7600	9.3400	8.750000	9.2900	+5.329%	29,720,289	-1.076%
2026-06-10	8.7000	9.3200	8.700000	8.8200	-0.226%	28,379,927	+4.195%
2026-06-09	9.4400	9.5000	8.200000	8.8400	-4.844%	52,015,273	+3.959%
2026-06-08	9.4850	9.8800	8.990000	9.2900	-1.275%	31,169,648	-1.076%
2026-06-05	10.0648	10.1200	9.130000	9.4100	-8.994%	70,458,553	-2.338%
2026-06-04	9.6200	10.9250	9.580000	10.3400	+1.572%	97,318,202	-11.122%
2026-06-03	10.4950	10.7250	9.730000	10.1800	-1.357%	90,583,731	-9.725%
2026-06-02	9.5800	10.3300	9.280000	10.3200	+6.173%	56,393,963	-10.950%
2026-06-01	9.2900	9.8351	8.920000	9.7200	+8.000%	45,260,773	-5.453%
2026-05-29	9.0900	9.3050	8.720000	9.0000	+2.506%	45,113,592	+2.111%
2026-05-28	8.5800	9.0300	8.355000	8.7800	+1.269%	32,310,398	+4.670%
2026-05-27	8.2200	8.8600	7.875000	8.6700	+2.969%	51,637,588	+5.998%
2026-05-26	8.5100	8.6000	7.980000	8.4200	+6.448%	59,276,333	+9.145%
2026-05-22	6.7700	8.0300	6.700000	7.9100	+18.947%	57,770,285	+16.182%
2026-05-21	6.1700	6.7300	6.100000	6.6500	+7.258%	27,456,282	+38.195%
2026-05-20	6.2800	6.3750	6.100000	6.2000	-0.161%	36,234,420	+48.226%
2026-05-19	6.2900	6.4351	6.080000	6.2100	-2.665%	20,608,950	+47.987%
2026-05-18	6.1500	6.6400	6.110100	6.3800	+3.069%	24,303,620	+44.044%
2026-05-15	6.0700	6.3000	5.961400	6.1900	+0.162%	19,598,660	+48.465%
2026-05-14	6.1000	6.3950	6.060000	6.1800	+1.311%	22,046,769	+48.706%
2026-05-13	6.2600	6.3399	6.000100	6.1000	-1.929%	16,065,392	+50.656%
2026-05-12	6.1200	6.2300	5.880000	6.2200	0.000%	19,197,647	+47.749%
2026-05-11	6.4200	6.5200	6.120000	6.2200	-2.355%	27,888,307	+47.749%
2026-05-08	6.2500	6.6100	6.080000	6.3700	+4.426%	56,713,577	+44.270%
2026-05-07	6.0400	6.1500	5.832500	6.1000	+1.836%	27,323,908	+50.656%
2026-05-06	5.5600	6.0600	5.360000	5.9900	+6.964%	27,525,688	+53.422%
2026-05-05	5.7500	5.8750	5.490000	5.6000	+0.358%	27,155,847	+64.107%
2026-05-04	6.1000	6.2400	5.545000	5.5800	+2.952%	54,367,159	+64.695%
2026-05-01	5.5100	5.6300	5.280000	5.4200	+0.370%	16,689,772	+69.557%
2026-04-30	5.3900	5.5100	5.220000	5.4000	+0.372%	15,615,633	+70.185%
2026-04-29	5.1200	5.4384	5.025000	5.3800	+4.669%	17,195,635	+70.818%
2026-04-28	5.2600	5.3200	5.110100	5.1400	-3.383%	7,637,598	+78.794%
2026-04-27	5.0900	5.3200	5.050000	5.3200	+4.519%	10,416,715	+72.744%
2026-04-24	5.3800	5.4093	4.960000	5.0900	-3.416%	15,559,379	+80.550%
2026-04-23	5.3200	5.3900	5.140000	5.2700	-2.947%	19,022,298	+74.383%
2026-04-22	5.6700	5.7900	5.370000	5.4300	-3.209%	18,147,541	+69.245%
2026-04-21	5.5000	5.6900	5.230000	5.6100	+2.000%	37,860,544	+63.815%
2026-04-20	4.8800	5.7088	4.880000	5.5000	+13.169%	56,821,456	+67.091%
2026-04-17	4.6800	4.9400	4.675000	4.8600	+3.625%	22,597,391	+89.095%
2026-04-16	4.1500	4.7200	4.130000	4.6900	+14.112%	22,010,212	+95.949%
2026-04-15	4.0300	4.1400	4.012200	4.1100	+3.526%	8,519,407	+123.601%
2026-04-14	3.9400	4.0500	3.920000	3.9700	+2.584%	10,607,907	+131.486%
2026-04-13	3.8100	3.8900	3.760000	3.8700	+0.781%	14,670,990	+137.468%
2026-04-10	3.9000	3.9050	3.730000	3.8400	+0.524%	20,570,084	+139.323%
2026-04-09	3.8200	4.0398	3.730000	3.8200	+8.215%	23,459,487	+140.576%
2026-04-08	3.6300	3.6500	3.510700	3.5300	+1.437%	8,041,263	+160.340%
2026-04-07	3.5300	3.5400	3.440000	3.4800	-1.972%	9,761,033	+164.080%
2026-04-06	3.4800	3.5900	3.470000	3.5500	+2.601%	7,688,833	+158.873%
2026-04-02	3.2900	3.4800	3.274000	3.4600	+2.976%	7,822,668	+165.607%
2026-04-01	3.2800	3.3850	3.220000	3.3600	+3.704%	6,744,767	+173.512%
2026-03-31	3.2000	3.2700	3.180000	3.2400	+2.857%	9,018,292	+183.642%
2026-03-30	3.1700	3.2200	3.120100	3.1500	-0.316%	9,008,521	+191.746%
2026-03-27	3.2500	3.2500	3.130000	3.1600	-2.769%	9,686,307	+190.823%
2026-03-26	3.2600	3.3800	3.240000	3.2500	-1.216%	6,751,049	+182.769%
2026-03-25	3.2600	3.3600	3.260000	3.2900	+1.858%	11,967,478	+179.331%
2026-03-24	3.3000	3.3180	3.210000	3.2300	-2.711%	11,412,781	+184.520%
2026-03-23	3.2400	3.3699	3.240000	3.3200	+3.106%	9,127,043	+176.807%
2026-03-20	3.2900	3.3100	3.200000	3.2200	-2.424%	27,513,622	+185.404%
2026-03-19	3.2600	3.3300	3.240000	3.3000	0.000%	9,902,810	+178.485%
2026-03-18	3.3100	3.3900	3.295000	3.3000	-0.901%	6,880,262	+178.485%
2026-03-17	3.3100	3.4250	3.310000	3.3300	+0.909%	11,536,015	+175.976%
2026-03-16	3.3400	3.3899	3.280000	3.3000	-1.198%	8,476,687	+178.485%
2026-03-13	3.4400	3.4615	3.320000	3.3400	-2.339%	5,305,687	+175.150%
2026-03-12	3.4600	3.5100	3.410000	3.4200	-2.286%	6,506,355	+168.713%
2026-03-11	3.4700	3.5285	3.420000	3.5000	+1.449%	4,804,834	+162.571%
2026-03-10	3.5000	3.5100	3.440000	3.4500	-0.862%	6,138,448	+166.377%
2026-03-09	3.4000	3.4999	3.360000	3.4800	+1.163%	5,801,997	+164.080%
2026-03-06	3.5000	3.5300	3.420000	3.4400	-3.099%	5,646,646	+167.151%
2026-03-05	3.4700	3.5900	3.470000	3.5500	+2.011%	5,731,270	+158.873%
2026-03-04	3.4200	3.5500	3.385000	3.4800	+2.053%	6,634,767	+164.080%
2026-03-03	3.2900	3.4471	3.270000	3.4100	+0.294%	6,857,869	+169.501%
2026-03-02	3.3200	3.4150	3.300000	3.4000	+0.295%	5,940,762	+170.294%
2026-02-27	3.4550	3.4800	3.360000	3.3900	-3.419%	5,636,199	+171.091%
2026-02-26	3.4400	3.5258	3.420000	3.5100	+2.632%	5,201,565	+161.823%
2026-02-25	3.3800	3.4400	3.351400	3.4200	+1.183%	3,417,717	+168.713%
2026-02-24	3.3100	3.4300	3.301400	3.3800	+1.807%	6,594,342	+171.893%
2026-02-23	3.4100	3.4400	3.310000	3.3200	-3.768%	6,007,391	+176.807%
2026-02-20	3.4300	3.4900	3.410000	3.4500	+0.583%	5,556,204	+166.377%
2026-02-19	3.4300	3.4500	3.385000	3.4300	0.000%	4,357,564	+167.930%
2026-02-18	3.4200	3.4600	3.380000	3.4300	+0.292%	4,017,692	+167.930%
2026-02-17	3.4400	3.4600	3.380000	3.4200	-1.156%	4,514,614	+168.713%
2026-02-13	3.4300	3.5168	3.410000	3.4600	+1.466%	6,330,949	+165.607%
2026-02-12	3.5000	3.5050	3.370000	3.4100	-2.292%	6,289,615	+169.501%
2026-02-11	3.5100	3.5300	3.400000	3.4900	-0.852%	5,935,637	+163.324%
2026-02-10	3.4900	3.5900	3.480000	3.5200	+1.441%	4,605,116	+161.080%
2026-02-09	3.4600	3.4900	3.425000	3.4700	+0.289%	5,415,414	+164.841%
2026-02-06	3.4500	3.5197	3.430000	3.4600	+2.065%	6,374,377	+165.607%
2026-02-05	3.4000	3.4900	3.350000	3.3900	-2.023%	10,432,145	+171.091%
2026-02-04	3.4000	3.4800	3.340000	3.4600	+2.065%	11,463,657	+165.607%
2026-02-03	3.5700	3.5700	3.360000	3.3900	-4.775%	8,827,675	+171.091%
2026-02-02	3.5500	3.6000	3.545000	3.5600	-0.280%	5,271,208	+158.146%
2026-01-30	3.6200	3.6700	3.550000	3.5700	-2.459%	7,902,384	+157.423%
2026-01-29	3.7200	3.7600	3.590000	3.6600	-2.400%	6,175,000	+151.093%
2026-01-28	3.7900	3.8400	3.740000	3.7500	-1.316%	4,869,459	+145.067%
2026-01-27	3.8400	3.8454	3.761000	3.8000	-0.262%	7,637,725	+141.842%
2026-01-26	3.8200	3.8600	3.780000	3.8100	-0.262%	3,718,842	+141.207%
2026-01-23	3.8100	3.9099	3.800000	3.8200	0.000%	6,251,562	+140.576%
2026-01-22	3.8500	3.8800	3.820000	3.8200	+0.526%	5,183,201	+140.576%
2026-01-21	3.8300	3.8500	3.720000	3.8000	-0.783%	8,044,137	+141.842%
2026-01-20	3.7900	3.8900	3.780000	3.8300	-1.289%	7,607,048	+139.948%
2026-01-16	3.9200	3.9400	3.860000	3.8800	-1.020%	5,974,659	+136.856%
2026-01-15	3.8800	3.9599	3.878500	3.9200	+1.292%	6,240,159	+134.439%
2026-01-14	3.9200	3.9300	3.810000	3.8700	-1.527%	8,581,531	+137.468%
2026-01-13	4.0000	4.0820	3.900000	3.9300	-1.750%	7,863,154	+133.842%
2026-01-12	3.8300	4.0300	3.785000	4.0000	+4.167%	9,722,779	+129.750%
2026-01-09	3.8600	3.8900	3.815000	3.8400	-0.518%	5,493,564	+139.323%
2026-01-08	3.8800	3.8850	3.785000	3.8600	-0.771%	11,214,204	+138.083%
2026-01-07	3.9500	4.0000	3.820000	3.8900	-0.765%	12,094,070	+136.247%
2026-01-06	3.8800	3.9350	3.840100	3.9200	+1.031%	6,597,093	+134.439%
2026-01-05	3.8100	3.9450	3.790000	3.8800	+2.105%	10,329,584	+136.856%
2026-01-02	3.8200	3.8600	3.770000	3.8000	+0.264%	5,520,841	+141.842%
2025-12-31	3.7900	3.8700	3.760000	3.7900	0.000%	8,296,169	+142.480%
2025-12-30	3.8700	3.8800	3.780000	3.7900	-2.320%	7,409,319	+142.480%
2025-12-29	3.9200	3.9899	3.860000	3.8800	-2.267%	5,517,028	+136.856%
2025-12-26	3.9600	3.9750	3.895000	3.9700	-0.501%	4,794,464	+131.486%
2025-12-24	3.9600	3.9950	3.935000	3.9900	-0.250%	2,241,307	+130.326%
2025-12-23	3.9100	4.1100	3.910000	4.0000	+1.266%	8,759,818	+129.750%
2025-12-22	3.8050	3.9900	3.760000	3.9500	+4.775%	13,290,628	+132.658%
2025-12-19	4.0800	4.1000	3.710000	3.7700	-12.933%	42,664,431	+143.767%
2025-12-18	4.3100	4.4300	4.280000	4.3300	+1.643%	20,875,552	+112.240%
2025-12-17	4.4000	4.4400	4.200000	4.2600	-2.961%	14,689,794	+115.728%
2025-12-16	4.2300	4.4397	4.230000	4.3900	+3.294%	9,715,711	+109.339%
2025-12-15	4.3100	4.4500	4.250000	4.2500	-0.701%	9,827,947	+116.235%
2025-12-12	4.3500	4.3550	4.200000	4.2800	-1.609%	5,617,551	+114.720%
2025-12-11	4.3700	4.4150	4.290000	4.3500	-0.685%	3,816,942	+111.264%
2025-12-10	4.4100	4.4400	4.340000	4.3800	-0.680%	4,135,616	+109.817%
2025-12-09	4.3800	4.4400	4.360000	4.4100	0.000%	6,337,621	+108.390%
2025-12-08	4.3450	4.4300	4.340000	4.4100	+2.083%	4,294,888	+108.390%
2025-12-05	4.2600	4.3600	4.230000	4.3200	+1.647%	5,117,381	+112.731%
2025-12-04	4.1600	4.2600	4.115000	4.2500	+1.675%	5,832,537	+116.235%
2025-12-03	4.0400	4.1800	4.020000	4.1800	+2.956%	3,983,893	+119.856%
2025-12-02	4.0200	4.1000	4.000000	4.0600	+2.010%	4,805,638	+126.355%
2025-12-01	4.0300	4.0300	3.940000	3.9800	-2.451%	6,928,457	+130.905%
2025-11-28	4.0900	4.1150	4.060000	4.0800	+0.246%	3,332,497	+125.245%
2025-11-26	4.0000	4.1200	4.000000	4.0700	+1.750%	8,353,590	+125.799%
2025-11-25	4.0700	4.0900	3.980000	4.0000	-3.614%	9,700,127	+129.750%
2025-11-24	4.2100	4.2863	4.140000	4.1500	-0.480%	10,177,874	+121.446%
2025-11-21	4.1200	4.2100	4.045000	4.1700	+0.969%	8,653,634	+120.384%
2025-11-20	4.3100	4.3500	4.130000	4.1300	-2.133%	8,350,933	+122.518%
2025-11-19	4.3000	4.3283	4.190000	4.2200	-1.860%	6,357,231	+117.773%
2025-11-18	4.1000	4.3500	4.100000	4.3000	+3.365%	8,458,844	+113.721%
2025-11-17	4.3000	4.3305	4.140000	4.1600	-3.480%	6,999,752	+120.913%
2025-11-14	4.2200	4.3100	4.190000	4.3100	-0.920%	14,136,289	+113.225%
2025-11-13	4.4600	4.4600	4.284000	4.3500	-3.118%	8,472,608	+111.264%
2025-11-12	4.5400	4.5600	4.460000	4.4900	-1.535%	7,382,624	+104.677%
2025-11-11	4.6100	4.6200	4.533500	4.5600	-1.512%	5,331,471	+101.535%
2025-11-10	4.6100	4.6550	4.560000	4.6300	+1.535%	6,062,956	+98.488%
2025-11-07	4.5400	4.6000	4.440000	4.5600	-1.299%	10,557,206	+101.535%
2025-11-06	4.7600	4.7800	4.570000	4.6200	-2.737%	6,827,407	+98.918%
2025-11-05	4.6000	4.7700	4.540000	4.7500	+1.713%	9,036,353	+93.474%
2025-11-04	4.6600	4.7900	4.570000	4.6700	-2.708%	12,146,399	+96.788%
2025-11-03	4.8800	4.9300	4.710000	4.8000	-1.639%	10,495,989	+91.458%
2025-10-31	4.7900	4.9099	4.770000	4.8800	+2.306%	8,018,229	+88.320%
2025-10-30	4.7800	4.9400	4.760000	4.7700	-1.242%	7,912,564	+92.662%
2025-10-29	4.8600	4.9100	4.740000	4.8300	-0.207%	10,364,906	+90.269%
2025-10-28	4.8300	4.9100	4.720000	4.8400	+0.833%	12,700,450	+89.876%
2025-10-27	4.8300	4.8500	4.720000	4.8000	+0.418%	7,339,179	+91.458%
2025-10-24	4.6300	4.8599	4.610000	4.7800	+3.688%	8,796,528	+92.259%
2025-10-23	4.5300	4.6500	4.510000	4.6100	+2.217%	5,759,389	+99.349%
2025-10-22	4.6200	5.0850	4.450000	4.5100	-2.802%	23,864,353	+103.769%
2025-10-21	4.5600	4.6700	4.510100	4.6400	+1.310%	8,805,976	+98.060%
2025-10-20	4.5300	4.6400	4.490000	4.5800	+2.004%	6,833,717	+100.655%
2025-10-17	4.4500	4.5400	4.420000	4.4900	-0.664%	8,388,105	+104.677%
2025-10-16	4.5700	4.7200	4.490000	4.5200	0.000%	10,590,285	+103.319%
2025-10-15	4.5300	4.6000	4.425000	4.5200	+1.119%	9,106,451	+103.319%
2025-10-14	4.4500	4.5400	4.330000	4.4700	-1.758%	8,735,271	+105.593%
2025-10-13	4.5400	4.5800	4.440000	4.5500	+1.562%	5,592,658	+101.978%
2025-10-10	4.8500	4.9550	4.480000	4.4800	-7.629%	12,918,801	+105.134%
2025-10-09	4.7600	4.8800	4.690000	4.8500	+1.891%	8,656,690	+89.485%
2025-10-08	4.6500	4.7900	4.630000	4.7600	+2.366%	9,201,979	+93.067%
2025-10-07	4.8000	4.8091	4.610000	4.6500	-3.125%	9,368,803	+97.634%
2025-10-06	4.5100	4.8000	4.510000	4.8000	+6.667%	12,619,168	+91.458%
2025-10-03	4.6600	4.6800	4.460000	4.5000	-5.263%	17,145,999	+104.222%
2025-10-02	4.8300	4.8396	4.700000	4.7500	-0.835%	9,866,029	+93.474%
2025-10-01	4.8300	4.8600	4.720000	4.7900	-1.844%	12,551,188	+91.858%
2025-09-30	4.9600	4.9800	4.740000	4.8800	-2.400%	13,598,079	+88.320%
2025-09-29	5.0000	5.0300	4.920000	5.0000	+0.806%	20,568,277	+83.800%
2025-09-26	4.6700	5.0700	4.648300	4.9600	+6.667%	31,546,062	+85.282%
2025-09-25	4.3100	4.6600	4.190000	4.6500	+8.899%	37,810,216	+97.634%
2025-09-24	4.2900	4.3550	4.180000	4.2700	0.000%	12,349,618	+115.222%
2025-09-23	4.4500	4.4600	4.200000	4.2700	-2.955%	15,230,061	+115.222%
2025-09-22	4.2000	4.4300	4.170000	4.4000	+4.513%	16,027,001	+108.864%
2025-09-19	4.2300	4.2400	4.180000	4.2100	+0.238%	11,635,436	+118.290%
2025-09-18	4.0700	4.2500	4.040000	4.2000	+4.738%	13,610,670	+118.810%
2025-09-17	3.9700	4.0700	3.945000	4.0100	+0.250%	8,257,903	+129.177%
2025-09-16	4.0000	4.0300	3.920000	4.0000	+0.756%	5,769,398	+129.750%
2025-09-15	3.9500	4.0500	3.935000	3.9700	+1.795%	8,449,609	+131.486%
2025-09-12	3.8700	3.9100	3.820000	3.9000	+0.775%	5,483,627	+135.641%
2025-09-11	3.7600	3.8700	3.760000	3.8700	+2.381%	4,160,639	+137.468%
2025-09-10	3.7500	3.7900	3.690000	3.7800	+0.800%	4,949,930	+143.122%
2025-09-09	3.8600	3.8650	3.710000	3.7500	-2.850%	5,395,118	+145.067%
2025-09-08	3.8800	3.8800	3.800000	3.8600	-0.515%	4,248,809	+138.083%
2025-09-05	3.8200	3.8800	3.763500	3.8800	+2.105%	10,547,885	+136.856%
2025-09-04	3.7450	3.8000	3.700000	3.8000	+0.796%	4,791,717	+141.842%
2025-09-03	3.7700	3.7900	3.720000	3.7700	-0.265%	3,849,341	+143.767%
2025-09-02	3.7500	3.7850	3.690000	3.7800	-1.305%	6,788,157	+143.122%
2025-08-29	3.8300	3.9500	3.790000	3.8300	0.000%	11,305,222	+139.948%
2025-08-28	3.8600	3.8684	3.780000	3.8300	-0.519%	5,470,935	+139.948%
2025-08-27	3.9100	3.9300	3.820000	3.8500	+1.050%	7,128,947	+138.701%
2025-08-26	3.7500	3.8200	3.725000	3.8100	+1.600%	7,172,022	+141.207%
2025-08-25	3.7600	3.7700	3.700000	3.7500	-0.266%	3,036,761	+145.067%
2025-08-22	3.6700	3.7817	3.640000	3.7600	+3.014%	4,790,890	+144.415%
2025-08-21	3.6000	3.6600	3.585000	3.6500	0.000%	4,005,812	+151.781%
2025-08-20	3.6200	3.6600	3.560000	3.6500	-0.273%	8,979,184	+151.781%
2025-08-19	3.7500	3.7591	3.650000	3.6600	-2.400%	6,303,036	+151.093%
2025-08-18	3.6600	3.7600	3.638000	3.7500	+2.459%	6,538,317	+145.067%
2025-08-15	3.6700	3.7100	3.650000	3.6600	-0.813%	3,760,742	+151.093%
2025-08-14	3.7600	3.7700	3.640000	3.6900	-2.122%	5,584,283	+149.051%
2025-08-13	3.6700	3.7800	3.640798	3.7700	+2.725%	6,367,719	+143.767%
2025-08-12	3.6000	3.6800	3.595000	3.6700	+2.514%	5,998,721	+150.409%
2025-08-11	3.6100	3.6900	3.570000	3.5800	-0.831%	5,718,407	+156.704%
2025-08-08	3.6600	3.6700	3.580000	3.6100	-1.366%	5,230,380	+154.571%
2025-08-07	3.7100	3.7200	3.570000	3.6600	-1.348%	9,916,106	+151.093%
2025-08-06	3.7400	3.7799	3.660000	3.7100	-0.802%	10,912,334	+147.709%
2025-08-05	3.7500	3.7650	3.670000	3.7400	-0.796%	10,660,284	+145.722%
2025-08-04	3.6500	3.8300	3.650000	3.7700	+4.432%	12,862,819	+143.767%
2025-08-01	3.6200	3.6500	3.550000	3.6100	-2.168%	8,738,399	+154.571%
2025-07-31	3.7500	3.7600	3.670000	3.6900	-1.337%	6,930,465	+149.051%
2025-07-30	3.7400	3.8000	3.700000	3.7400	-0.267%	7,044,802	+145.722%
2025-07-29	3.8500	3.8800	3.720000	3.7500	-2.089%	8,490,751	+145.067%
2025-07-28	3.9100	3.9300	3.830000	3.8300	-2.046%	4,968,585	+139.948%
2025-07-25	3.9300	3.9500	3.870000	3.9100	-1.263%	5,181,214	+135.038%
2025-07-24	4.1000	4.1100	3.950000	3.9600	-3.415%	10,334,103	+132.071%
2025-07-23	4.0150	4.1389	3.960000	4.1000	+3.535%	16,637,462	+124.146%
2025-07-22	3.8800	4.0100	3.830000	3.9600	+2.062%	11,054,474	+132.071%
2025-07-21	3.9200	3.9900	3.880000	3.8800	-0.767%	7,389,511	+136.856%
2025-07-18	4.0200	4.0300	3.890000	3.9100	-2.494%	5,943,291	+135.038%
2025-07-17	4.0400	4.0700	3.980000	4.0100	-0.743%	6,150,969	+129.177%
2025-07-16	4.0800	4.1198	3.980000	4.0400	-0.737%	7,261,912	+127.475%
2025-07-15	4.0500	4.1300	4.000000	4.0700	+0.993%	9,599,850	+125.799%
2025-07-14	4.0200	4.0800	3.960600	4.0300	0.000%	10,184,988	+128.040%
2025-07-11	4.0700	4.1300	4.020000	4.0300	-1.946%	10,289,845	+128.040%
2025-07-10	4.1300	4.1900	4.070000	4.1100	-0.484%	13,430,329	+123.601%
2025-07-09	4.2500	4.2700	4.130000	4.1300	-1.900%	9,082,280	+122.518%
2025-07-08	4.3400	4.3400	4.210000	4.2100	-2.320%	8,825,750	+118.290%
2025-07-07	4.2500	4.3500	4.230000	4.3100	-0.920%	12,500,930	+113.225%
2025-07-03	4.2500	4.4200	4.240000	4.3500	+2.837%	12,878,188	+111.264%
2025-07-02	4.4000	4.5400	4.140000	4.2300	-2.535%	18,351,695	+117.258%
2025-07-01	4.5800	4.5800	4.300000	4.3400	-5.240%	17,674,114	+111.751%
2025-06-30	4.6100	4.7000	4.490000	4.5800	+0.881%	31,194,773	+100.655%
2025-06-27	4.7200	4.7257	4.450000	4.5400	-3.814%	29,730,848	+102.423%
2025-06-26	4.8600	4.8950	4.600100	4.7200	-3.080%	37,591,685	+94.703%
2025-06-25	4.8100	5.3200	4.810000	4.8700	+12.471%	64,700,199	+88.706%
2025-06-24	4.3800	4.4350	4.290000	4.3300	+0.231%	18,026,633	+112.240%
2025-06-23	4.1900	4.3400	4.130500	4.3200	+2.128%	14,890,623	+112.731%
2025-06-20	4.3600	4.3850	4.220000	4.2300	-2.083%	18,447,374	+117.258%
2025-06-18	4.3200	4.4200	4.260000	4.3200	+0.465%	23,730,064	+112.731%
2025-06-17	4.3100	4.4174	4.260000	4.3000	-0.922%	17,707,318	+113.721%
2025-06-16	4.1200	4.3600	4.111600	4.3400	+6.373%	13,375,870	+111.751%
2025-06-13	4.1000	4.2150	4.055000	4.0800	-2.625%	18,009,128	+125.245%
2025-06-12	4.1400	4.2200	4.090000	4.1900	+0.721%	6,419,123	+119.332%
2025-06-11	4.1400	4.2400	4.120000	4.1600	+0.483%	8,799,897	+120.913%
2025-06-10	4.2100	4.2400	4.110000	4.1400	-1.663%	7,626,078	+121.981%
2025-06-09	4.1700	4.2400	4.100000	4.2100	+1.937%	9,287,475	+118.290%
2025-06-06	4.0900	4.1600	4.030000	4.1300	+1.474%	12,315,395	+122.518%
2025-06-05	4.0300	4.2100	4.020000	4.0700	+1.496%	16,946,936	+125.799%
2025-06-04	3.9400	4.0400	3.935000	4.0100	+1.008%	5,736,023	+129.177%
2025-06-03	4.0200	4.0500	3.930000	3.9700	-1.733%	11,670,325	+131.486%
2025-06-02	3.9250	4.0500	3.870000	4.0400	+2.020%	12,714,774	+127.475%
2025-05-30	3.9800	4.0000	3.885000	3.9600	-0.752%	9,432,585	+132.071%
2025-05-29	4.1400	4.1752	3.980000	3.9900	-2.445%	7,648,856	+130.326%
2025-05-28	4.1800	4.1900	3.970000	4.0900	-0.969%	14,481,863	+124.694%
2025-05-27	3.8500	4.1550	3.830300	4.1300	+9.840%	19,681,404	+122.518%
2025-05-23	3.8000	3.8800	3.760000	3.7600	-2.842%	13,654,758	+144.415%
2025-05-22	3.8100	3.9100	3.730000	3.8700	+1.309%	14,810,754	+137.468%
2025-05-21	3.8800	4.0300	3.810000	3.8200	-2.799%	15,438,336	+140.576%
2025-05-20	3.9000	4.0300	3.890100	3.9300	+0.512%	9,421,905	+133.842%
2025-05-19	3.8500	3.9250	3.839800	3.9100	-0.761%	4,641,735	+135.038%
2025-05-16	3.8900	3.9500	3.850000	3.9400	+1.285%	6,490,288	+133.249%
2025-05-15	3.8600	3.9100	3.810000	3.8900	+0.258%	8,067,110	+136.247%
2025-05-14	3.9500	3.9650	3.850000	3.8800	-1.020%	8,466,583	+136.856%
2025-05-13	3.9000	3.9700	3.870100	3.9200	+1.031%	9,879,627	+134.439%
2025-05-12	3.9500	3.9900	3.785000	3.8800	+1.837%	14,621,137	+136.856%
2025-05-09	3.8400	3.9300	3.735000	3.8100	+0.263%	51,114,412	+141.207%
2025-05-08	3.8300	3.9500	3.780000	3.8000	+3.261%	15,400,591	+141.842%
2025-05-07	3.6000	3.7000	3.550200	3.6800	+1.939%	11,142,470	+149.728%
2025-05-06	3.5600	3.6800	3.500000	3.6100	+0.557%	11,860,402	+154.571%
2025-05-05	3.4800	3.6600	3.460000	3.5900	+2.865%	12,673,385	+155.989%
2025-05-02	3.4100	3.5500	3.400100	3.4900	+3.561%	16,600,912	+163.324%
2025-05-01	3.4200	3.4600	3.360000	3.3700	-0.882%	7,303,661	+172.700%
2025-04-30	3.3150	3.4000	3.270000	3.4000	0.000%	11,388,668	+170.294%
2025-04-29	3.3800	3.4200	3.344100	3.4000	0.000%	7,613,369	+170.294%
2025-04-28	3.4000	3.4498	3.333500	3.4000	+0.592%	9,000,366	+170.294%
2025-04-25	3.3500	3.4200	3.340000	3.3800	0.000%	9,008,991	+171.893%
2025-04-24	3.3200	3.4000	3.300000	3.3800	+2.736%	10,829,068	+171.893%
2025-04-23	3.2800	3.4200	3.230000	3.2900	+3.785%	18,397,577	+179.331%
2025-04-22	3.1800	3.2500	3.150000	3.1700	+2.589%	10,182,876	+189.905%
2025-04-21	3.1300	3.1599	3.040000	3.0900	-2.524%	10,233,116	+197.411%
2025-04-17	3.1800	3.2400	3.150000	3.1700	-0.938%	16,347,530	+189.905%
2025-04-16	3.1800	3.2600	3.134800	3.2000	-0.929%	9,914,190	+187.188%
2025-04-15	3.2200	3.2900	3.190000	3.2300	0.000%	12,825,072	+184.520%
2025-04-14	3.2600	3.2900	3.130000	3.2300	+2.215%	14,822,459	+184.520%
2025-04-11	3.1400	3.1900	3.050000	3.1600	+0.637%	15,871,858	+190.823%
2025-04-10	3.2200	3.2500	3.053100	3.1400	-4.559%	18,086,953	+192.675%
2025-04-09	2.8400	3.3300	2.830000	3.2900	+14.634%	30,148,990	+179.331%
2025-04-08	3.0900	3.0950	2.810000	2.8700	-3.041%	17,820,927	+220.209%
2025-04-07	2.8200	3.2000	2.810000	2.9600	-1.661%	16,344,007	+210.473%
2025-04-04	2.9900	3.0500	2.800000	3.0100	-4.140%	16,215,847	+205.316%
2025-04-03	3.2000	3.2553	3.090000	3.1400	-7.375%	18,244,383	+192.675%
2025-04-02	3.0700	3.5000	2.940000	3.3900	-9.115%	33,863,259	+171.091%
2025-04-01	3.7900	3.8400	3.670000	3.7300	-1.061%	17,207,849	+146.381%
2025-03-31	3.7500	3.8298	3.660000	3.7700	-3.827%	19,387,604	+143.767%
2025-03-28	3.9400	4.0200	3.881600	3.9200	-1.010%	13,382,593	+134.439%
2025-03-27	4.1200	4.1206	3.950000	3.9600	-4.578%	13,249,827	+132.071%
2025-03-26	4.3300	4.3699	4.110100	4.1500	-4.378%	13,731,553	+121.446%
2025-03-25	4.4500	4.5100	4.320000	4.3400	-2.252%	9,226,640	+111.751%
2025-03-24	4.4300	4.5200	4.394600	4.4400	+2.540%	10,532,940	+106.982%
2025-03-21	4.3700	4.4000	4.305000	4.3300	-2.036%	15,753,299	+112.240%
2025-03-20	4.4000	4.5200	4.390000	4.4200	-1.119%	10,615,384	+107.919%
2025-03-19	4.4200	4.5599	4.392000	4.4700	+1.361%	12,742,749	+105.593%
2025-03-18	4.5000	4.5000	4.332500	4.4100	-2.434%	11,599,294	+108.390%
2025-03-17	4.5500	4.6200	4.445000	4.5200	-0.441%	17,182,116	+103.319%
2025-03-14	4.3600	4.5400	4.340000	4.5400	+6.573%	13,635,356	+102.423%
2025-03-13	4.3200	4.3750	4.220000	4.2600	-2.517%	10,712,030	+115.728%
2025-03-12	4.5000	4.5280	4.255000	4.3700	0.000%	16,361,151	+110.297%
2025-03-11	4.2200	4.4900	4.215000	4.3700	+4.296%	14,511,306	+110.297%
2025-03-10	4.3200	4.3700	4.085000	4.1900	-7.301%	17,564,401	+119.332%
2025-03-07	4.5200	4.5850	4.300000	4.5200	+2.494%	17,302,429	+103.319%
2025-03-06	4.5000	4.6900	4.380000	4.4100	-5.161%	16,836,896	+108.390%
2025-03-05	4.4300	4.6800	4.390000	4.6500	+5.204%	18,525,494	+97.634%
2025-03-04	4.2450	4.4600	4.170000	4.4200	+0.683%	32,168,173	+107.919%
2025-03-03	4.7700	4.9600	4.350000	4.3900	-6.794%	43,421,905	+109.339%
2025-02-28	4.6500	4.8200	4.585000	4.7100	-0.842%	66,387,209	+95.117%
2025-02-27	5.1000	5.1600	4.750000	4.7500	-5.941%	62,165,923	+93.474%
2025-02-26	4.9800	5.1200	4.930000	5.0500	+2.851%	41,327,816	+81.980%
2025-02-25	5.3500	5.3500	4.630000	4.9100	-8.396%	66,215,997	+87.169%
2025-02-24	5.2700	5.5100	5.040000	5.3600	+2.290%	62,421,108	+71.455%
2025-02-21	5.6100	5.6600	5.190000	5.2400	-6.093%	33,608,328	+75.382%
2025-02-20	5.7600	5.8100	5.390000	5.5800	-4.778%	28,723,050	+64.695%
2025-02-19	6.1200	6.1900	5.810000	5.8600	-3.460%	26,741,533	+56.826%
2025-02-18	5.7600	6.2400	5.730000	6.0700	+6.678%	31,628,964	+51.400%
2025-02-14	5.9500	6.0000	5.634700	5.6900	-3.723%	23,101,804	+61.511%
2025-02-13	5.9800	6.0000	5.650000	5.9100	+1.546%	31,146,887	+55.499%
2025-02-12	5.2300	5.8500	5.200000	5.8200	+10.436%	35,739,469	+57.904%
2025-02-11	5.5000	5.5699	5.230000	5.2700	-4.874%	30,315,910	+74.383%
2025-02-10	5.3200	5.6500	5.290000	5.5400	+5.524%	31,151,192	+65.884%
2025-02-07	5.1800	5.3400	5.090000	5.2500	+1.744%	27,298,065	+75.048%
2025-02-06	5.1300	5.2200	5.000000	5.1600	+1.575%	28,455,941	+78.101%
2025-02-05	4.6500	5.0900	4.630000	5.0800	+9.957%	29,752,995	+80.906%
2025-02-04	4.3600	4.6600	4.360000	4.6200	+7.193%	23,809,275	+98.918%
2025-02-03	4.2100	4.3900	4.121700	4.3100	-2.928%	28,506,692	+113.225%
2025-01-31	4.4000	4.5100	4.380000	4.4400	+0.680%	27,343,860	+106.982%
2025-01-30	4.3400	4.5400	4.310000	4.4100	+1.613%	22,411,280	+108.390%
2025-01-29	4.3600	4.4150	4.200000	4.3400	+0.231%	26,107,360	+111.751%
2025-01-28	4.0800	4.4350	4.060000	4.3300	+5.868%	20,263,704	+112.240%
2025-01-27	4.0400	4.2600	3.990000	4.0900	-1.918%	24,166,424	+124.694%
2025-01-24	4.1400	4.2300	4.120000	4.1700	0.000%	14,804,252	+120.384%
2025-01-23	4.0700	4.1700	4.040000	4.1700	+1.956%	14,695,716	+120.384%
2025-01-22	4.0700	4.1500	4.050000	4.0900	+0.491%	13,692,128	+124.694%
2025-01-21	4.0100	4.1800	3.980000	4.0700	+2.005%	18,708,434	+125.799%
2025-01-17	4.2500	4.2600	3.960000	3.9900	-5.226%	17,273,627	+130.326%
2025-01-16	4.1400	4.2800	4.075000	4.2100	+1.691%	13,468,157	+118.290%
2025-01-15	4.0700	4.2300	4.030000	4.1400	+3.500%	18,548,046	+121.981%
2025-01-14	3.9800	4.1150	3.960000	4.0000	+1.523%	17,711,185	+129.750%
2025-01-13	4.0200	4.0400	3.855000	3.9400	-2.956%	18,765,333	+133.249%
2025-01-10	3.9900	4.1200	3.925000	4.0600	+0.247%	20,849,398	+126.355%
2025-01-08	4.0000	4.1000	3.880000	4.0500	-0.246%	22,025,334	+126.914%
2025-01-07	4.1100	4.3500	3.965000	4.0600	-0.733%	22,414,086	+126.355%
2025-01-06	3.8500	4.1150	3.810000	4.0900	+11.141%	26,322,026	+124.694%
2025-01-03	3.8700	3.9000	3.620000	3.6800	-3.665%	16,797,415	+149.728%
2025-01-02	3.8200	4.1000	3.775000	3.8200	+1.058%	18,930,527	+140.576%
2024-12-31	3.8500	3.8800	3.730000	3.7800	-1.305%	13,927,243	+143.122%
2024-12-30	3.8400	3.8900	3.750000	3.8300	-2.046%	10,275,462	+139.948%
2024-12-27	3.9500	3.9650	3.795000	3.9100	-1.013%	14,278,809	+135.038%
2024-12-26	3.9500	4.0600	3.910500	3.9500	-0.253%	10,319,645	+132.658%
2024-12-24	3.7900	3.9900	3.715000	3.9600	+4.485%	14,643,374	+132.071%
2024-12-23	3.6700	3.8000	3.610000	3.7900	+2.710%	22,891,792	+142.480%
2024-12-20	3.0000	3.7000	2.980000	3.6900	+23.826%	40,757,354	+149.051%
2024-12-19	3.0400	3.0800	2.955000	2.9800	-0.997%	20,986,599	+208.389%

document.getElementById("XzJBsK").onerror = function(){this.style.display='none';}; .dark-mode .gt2vRy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gt2vRy{ color: #333333; background-color: white; border: 2px solid #333333; }BBBlackBerry Limitedstock NYSE

BB
BlackBerry Limited
stock NYSE