NYSE : BB
BlackBerry Limited — Price history
Technology · Software - Infrastructure · Canada
Last price 8.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.94B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BlackBerry Limited (BB) closed at 8.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.79 | 8.95 | 8.23 | 8.42 | 13,284,213 | -8.38% |
| 2026-10-29 | 9.05 | 9.539 | 8.94 | 9.19 | 12,961,263 | -2.23% |
| 2026-10-28 | 9.49 | 9.64 | 9.18 | 9.4 | 11,287,619 | -1.57% |
| 2026-10-27 | 9.21 | 9.64 | 9.05 | 9.55 | 10,830,763 | +3.92% |
| 2026-10-26 | 8.93 | 9.28 | 8.913 | 9.19 | 10,957,164 | +3.03% |
| 2026-10-23 | 8.57 | 9.005 | 8.4 | 8.92 | 13,430,807 | +3.84% |
| 2026-10-22 | 9.24 | 9.33 | 8.54 | 8.59 | 13,121,564 | -8.71% |
| 2026-10-21 | 8.88 | 9.515 | 8.88 | 9.41 | 16,372,007 | +6.09% |
| 2026-10-20 | 8.08 | 8.87 | 8.005 | 8.87 | 16,579,875 | +8.70% |
| 2026-10-19 | 8.25 | 8.26 | 7.991 | 8.16 | 7,876,698 | +1.24% |
| 2026-10-16 | 8.6 | 8.665 | 7.99 | 8.06 | 12,966,595 | -7.36% |
| 2026-10-15 | 8.01 | 8.745 | 7.96 | 8.7 | 15,078,320 | +5.71% |
| 2026-10-14 | 8.28 | 8.44 | 8.09 | 8.23 | 12,477,963 | -2.83% |
| 2026-10-13 | 8.4 | 8.63 | 8.22 | 8.47 | 9,427,871 | +0.24% |
| 2026-10-12 | 8.85 | 8.86 | 8.42 | 8.45 | 7,066,485 | -5.16% |
| 2026-10-09 | 8.71 | 8.92 | 8.585 | 8.91 | 8,369,184 | +3.24% |
| 2026-10-08 | 8.72 | 9.045 | 8.495 | 8.63 | 14,038,373 | -1.60% |
| 2026-10-07 | 9.34 | 9.57 | 8.73 | 8.77 | 19,353,634 | -8.46% |
| 2026-10-06 | 9.22 | 9.72 | 9.22 | 9.58 | 21,585,551 | +5.51% |
| 2026-10-05 | 9.3 | 9.325 | 9 | 9.08 | 15,129,327 | -2.37% |
| 2026-10-02 | 9.35 | 9.37 | 9.12 | 9.3 | 16,907,517 | +1.31% |
| 2026-10-01 | 8.97 | 9.3 | 8.92 | 9.18 | 20,312,356 | +1.55% |
| 2026-09-30 | 8.72 | 9.29 | 8.68 | 9.04 | 27,352,282 | +3.67% |
| 2026-09-29 | 8.86 | 8.915 | 8.325 | 8.72 | 20,367,183 | -0.91% |
| 2026-09-28 | 7.94 | 8.98 | 7.85 | 8.8 | 29,942,497 | +7.19% |
| 2026-09-25 | 8.75 | 8.81 | 8.04 | 8.21 | 31,686,863 | -5.96% |
| 2026-09-24 | 8.42 | 8.8 | 7.93 | 8.73 | 44,402,894 | +4.18% |
| 2026-09-23 | 8.6 | 8.68 | 8.32 | 8.38 | 24,150,068 | -2.78% |
| 2026-09-22 | 9.14 | 9.22 | 8.46 | 8.62 | 29,248,799 | +1.06% |
| 2026-09-21 | 8.2 | 8.54 | 8.125 | 8.53 | 14,023,369 | +6.76% |
| 2026-09-18 | 8.06 | 8.105 | 7.8 | 7.99 | 13,533,500 | +0.63% |
| 2026-09-17 | 7.84 | 8.189 | 7.73 | 7.94 | 12,446,308 | +3.93% |
| 2026-09-16 | 7.79 | 7.925 | 7.57 | 7.64 | 10,749,213 | -2.05% |
| 2026-09-15 | 7.69 | 7.89 | 7.62 | 7.8 | 7,082,057 | +0.65% |
| 2026-09-14 | 7.55 | 7.91 | 7.46 | 7.75 | 9,093,155 | +1.04% |
| 2026-09-11 | 7.62 | 7.729 | 7.6 | 7.67 | 6,685,469 | +1.72% |
| 2026-09-10 | 7.62 | 7.755 | 7.47 | 7.54 | 8,454,965 | -2.71% |
| 2026-09-09 | 7.88 | 7.89 | 7.68 | 7.75 | 5,695,499 | -1.52% |
| 2026-09-08 | 7.71 | 8.005 | 7.53 | 7.87 | 13,042,040 | +2.21% |
| 2026-09-04 | 7.67 | 7.78 | 7.64 | 7.7 | 7,278,069 | +0.00% |
| 2026-09-03 | 7.745 | 7.75 | 7.58 | 7.7 | 7,025,682 | +1.18% |
| 2026-09-02 | 7.84 | 7.85 | 7.59 | 7.61 | 8,215,192 | -2.81% |
| 2026-09-01 | 8.03 | 8.09 | 7.75 | 7.83 | 9,238,544 | -3.93% |
| 2026-08-31 | 8.12 | 8.33 | 8.025 | 8.15 | 7,774,567 | -0.12% |
| 2026-08-28 | 8.6 | 8.83 | 8.08 | 8.16 | 14,585,879 | -5.66% |
| 2026-08-27 | 8.08 | 8.65 | 8.08 | 8.65 | 14,049,593 | +11.04% |
| 2026-08-26 | 7.7 | 7.85 | 7.66 | 7.79 | 6,164,400 | +0.00% |
| 2026-08-25 | 7.805 | 7.89 | 7.73 | 7.79 | 7,691,875 | +1.83% |
| 2026-08-24 | 7.93 | 7.94 | 7.62 | 7.65 | 8,658,132 | -4.85% |
| 2026-08-21 | 8.22 | 8.27 | 7.94 | 8.04 | 6,619,778 | -1.23% |
| 2026-08-20 | 8.305 | 8.38 | 8.11 | 8.14 | 6,605,978 | -2.40% |
| 2026-08-19 | 8.58 | 8.65 | 8.18 | 8.34 | 6,958,778 | -2.80% |
| 2026-08-18 | 8.51 | 8.646 | 8.35 | 8.58 | 9,120,536 | -1.72% |
| 2026-08-17 | 8.9 | 8.98 | 8.59 | 8.73 | 10,272,752 | -1.91% |
| 2026-08-14 | 9.04 | 9.05 | 8.79 | 8.9 | 7,414,045 | -1.00% |
| 2026-08-13 | 8.81 | 9.08 | 8.745 | 8.99 | 11,081,637 | +2.51% |
| 2026-08-12 | 9.2 | 9.21 | 8.77 | 8.77 | 10,528,894 | -2.34% |
| 2026-08-11 | 8.9 | 9.255 | 8.845 | 8.98 | 9,899,721 | +1.70% |
| 2026-08-10 | 8.94 | 9.12 | 8.82 | 8.83 | 11,803,145 | -1.67% |
| 2026-08-07 | 8.99 | 9.34 | 8.87 | 8.98 | 10,269,550 | +2.28% |
| 2026-08-06 | 8.51 | 8.996 | 8.395 | 8.78 | 8,735,091 | +0.57% |
| 2026-08-05 | 8.81 | 9.085 | 8.73 | 8.73 | 9,815,679 | -1.58% |
| 2026-08-04 | 8.71 | 8.94 | 8.65 | 8.87 | 12,824,147 | +4.11% |
| 2026-08-03 | 8.4 | 8.66 | 8.22 | 8.52 | 9,603,762 | +0.24% |
| 2026-07-31 | 8.7 | 8.81 | 8.352 | 8.5 | 14,577,104 | +0.71% |
| 2026-07-30 | 8.04 | 8.59 | 7.975 | 8.44 | 17,552,791 | +8.07% |
| 2026-07-29 | 8.16 | 8.27 | 7.755 | 7.81 | 12,886,781 | -3.46% |
| 2026-07-28 | 8.2 | 8.27 | 7.71 | 8.09 | 20,712,820 | -3.92% |
| 2026-07-27 | 8.7 | 8.82 | 8.22 | 8.42 | 13,546,150 | -1.41% |
| 2026-07-24 | 8.72 | 8.785 | 8.39 | 8.54 | 12,618,098 | -1.04% |
| 2026-07-23 | 8.82 | 8.9 | 8.36 | 8.63 | 16,275,818 | -3.58% |
| 2026-07-22 | 8.84 | 9.12 | 8.73 | 8.95 | 11,848,725 | -0.44% |
| 2026-07-21 | 8.99 | 9.05 | 8.79 | 8.99 | 20,086,947 | +1.81% |
| 2026-07-20 | 8.88 | 9.225 | 8.75 | 8.83 | 15,729,138 | -1.78% |
| 2026-07-17 | 8.96 | 9.28 | 8.82 | 8.99 | 22,884,026 | -1.86% |
| 2026-07-16 | 10.44 | 10.507 | 9.05 | 9.16 | 28,985,759 | -13.91% |
| 2026-07-15 | 11.11 | 11.2 | 10.39 | 10.64 | 24,441,940 | -3.36% |
| 2026-07-14 | 10.69 | 11.41 | 10.62 | 11.01 | 21,860,318 | +2.80% |
| 2026-07-13 | 10.9 | 11.02 | 10.33 | 10.71 | 25,524,036 | -2.37% |
| 2026-07-10 | 11.32 | 11.45 | 10.86 | 10.97 | 17,592,472 | -4.02% |
| 2026-07-09 | 11.32 | 11.66 | 11.12 | 11.43 | 23,035,882 | +2.79% |
| 2026-07-08 | 10.9 | 11.18 | 10.8 | 11.12 | 21,076,400 | +0.18% |
| 2026-07-07 | 11.095 | 11.5 | 10.66 | 11.1 | 32,566,406 | -2.46% |
| 2026-07-06 | 11.27 | 12.075 | 11.15 | 11.38 | 20,971,262 | -1.13% |
| 2026-07-02 | 12.855 | 13.03 | 11.2 | 11.51 | 50,621,453 | -10.15% |
| 2026-07-01 | 12.55 | 13.59 | 12.462 | 12.81 | 39,918,781 | +1.26% |
| 2026-06-30 | 12.2 | 12.93 | 12.075 | 12.65 | 34,880,837 | +1.36% |
| 2026-06-29 | 11.315 | 12.61 | 11.31 | 12.48 | 47,251,673 | +9.47% |
| 2026-06-26 | 10.08 | 11.49 | 9.91 | 11.4 | 55,568,253 | +10.25% |
| 2026-06-25 | 9.72 | 10.675 | 9.52 | 10.34 | 71,555,176 | +19.95% |
| 2026-06-24 | 8.96 | 9.38 | 8.55 | 8.62 | 37,490,917 | -2.27% |
| 2026-06-23 | 8.55 | 8.98 | 8.49 | 8.82 | 23,125,464 | +0.34% |
| 2026-06-22 | 8.42 | 9.18 | 8.36 | 8.79 | 32,783,417 | +4.89% |
| 2026-06-18 | 8.995 | 9.05 | 8.21 | 8.38 | 31,923,479 | -5.10% |
| 2026-06-17 | 9.17 | 9.39 | 8.83 | 8.83 | 22,136,314 | -3.71% |
| 2026-06-16 | 9.14 | 9.325 | 8.98 | 9.17 | 21,180,745 | -0.76% |
| 2026-06-15 | 9.4 | 9.69 | 9.21 | 9.24 | 26,440,066 | +0.54% |
| 2026-06-12 | 9.29 | 9.51 | 9.05 | 9.19 | 21,843,135 | -1.08% |
| 2026-06-11 | 8.76 | 9.34 | 8.75 | 9.29 | 28,898,364 | +5.33% |
| 2026-06-10 | 8.7 | 9.32 | 8.7 | 8.82 | 27,985,319 | -0.23% |
| 2026-06-09 | 9.44 | 9.5 | 8.2 | 8.84 | 51,602,379 | -4.84% |
| 2026-06-08 | 9.485 | 9.88 | 8.99 | 9.29 | 30,908,948 | -1.28% |
| 2026-06-05 | 10.065 | 10.12 | 9.13 | 9.41 | 68,814,499 | -8.99% |
| 2026-06-04 | 9.62 | 10.925 | 9.58 | 10.34 | 94,885,651 | +1.57% |
| 2026-06-03 | 10.495 | 10.725 | 9.73 | 10.18 | 86,755,181 | -1.36% |
| 2026-06-02 | 9.58 | 10.33 | 9.28 | 10.32 | 48,535,587 | +6.17% |
| 2026-06-01 | 9.29 | 9.835 | 8.92 | 9.72 | 44,263,856 | +8.00% |
| 2026-05-29 | 9.09 | 9.305 | 8.72 | 9 | 44,170,365 | +2.51% |
| 2026-05-28 | 8.58 | 9.03 | 8.355 | 8.78 | 31,720,872 | +1.27% |
| 2026-05-27 | 8.22 | 8.86 | 7.875 | 8.67 | 50,668,418 | +2.97% |
| 2026-05-26 | 8.51 | 8.6 | 7.98 | 8.42 | 58,105,992 | +6.45% |
| 2026-05-22 | 6.77 | 8.03 | 6.7 | 7.91 | 57,096,359 | +18.95% |
| 2026-05-21 | 6.17 | 6.73 | 6.1 | 6.65 | 26,841,741 | +7.26% |
| 2026-05-20 | 6.28 | 6.375 | 6.1 | 6.2 | 35,798,986 | -0.16% |
| 2026-05-19 | 6.29 | 6.435 | 6.08 | 6.21 | 20,330,984 | -2.66% |
| 2026-05-18 | 6.15 | 6.64 | 6.11 | 6.38 | 24,220,886 | +3.07% |
| 2026-05-15 | 6.07 | 6.3 | 5.961 | 6.19 | 19,598,660 | +0.16% |
| 2026-05-14 | 6.1 | 6.395 | 6.06 | 6.18 | 22,046,768 | +1.31% |
| 2026-05-13 | 6.26 | 6.34 | 6 | 6.1 | 16,065,391 | -1.93% |
| 2026-05-12 | 6.12 | 6.23 | 5.88 | 6.22 | 19,197,647 | +0.00% |