BlackBerry Limited (BB)
NYSE: BB
· Real-Time Price · USD
3.79
0.02 (0.53%)
At close: Sep 04, 2025, 3:59 PM
3.77
-0.66%
After-hours: Sep 04, 2025, 07:57 PM EDT
BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.77 | 3.79 | 3.72 | 3.77 | 3.77 | -0.26% | 3,821,424 |
| Sep 2, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | -1.31% | 6,788,200 |
| Aug 29, 2025 | 3.83 | 3.95 | 3.79 | 3.83 | 3.83 | 0.00% | 11,305,222 |
| Aug 28, 2025 | 3.86 | 3.87 | 3.78 | 3.83 | 3.83 | -0.52% | 5,470,935 |
| Aug 27, 2025 | 3.91 | 3.93 | 3.82 | 3.85 | 3.85 | 1.05% | 7,128,947 |
| Aug 26, 2025 | 3.75 | 3.82 | 3.73 | 3.81 | 3.81 | 1.60% | 7,172,022 |
| Aug 25, 2025 | 3.76 | 3.77 | 3.70 | 3.75 | 3.75 | -0.27% | 3,036,800 |
| Aug 22, 2025 | 3.67 | 3.78 | 3.64 | 3.76 | 3.76 | 3.01% | 4,790,900 |
| Aug 21, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 0.00% | 4,005,812 |
| Aug 20, 2025 | 3.62 | 3.66 | 3.56 | 3.65 | 3.65 | -0.27% | 8,979,200 |
| Aug 19, 2025 | 3.75 | 3.76 | 3.65 | 3.66 | 3.66 | -2.40% | 6,303,036 |
| Aug 18, 2025 | 3.66 | 3.76 | 3.64 | 3.75 | 3.75 | 2.46% | 6,538,317 |
| Aug 15, 2025 | 3.67 | 3.71 | 3.65 | 3.66 | 3.66 | -0.81% | 3,760,742 |
| Aug 14, 2025 | 3.76 | 3.77 | 3.64 | 3.69 | 3.69 | -2.12% | 5,584,300 |
| Aug 13, 2025 | 3.67 | 3.78 | 3.64 | 3.77 | 3.77 | 2.72% | 6,367,719 |
| Aug 12, 2025 | 3.60 | 3.68 | 3.60 | 3.67 | 3.67 | 2.51% | 5,998,721 |
| Aug 11, 2025 | 3.61 | 3.69 | 3.57 | 3.58 | 3.58 | -0.83% | 5,718,407 |
| Aug 8, 2025 | 3.66 | 3.67 | 3.58 | 3.61 | 3.61 | -1.37% | 5,230,400 |
| Aug 7, 2025 | 3.71 | 3.72 | 3.57 | 3.66 | 3.66 | -1.35% | 9,916,106 |
| Aug 6, 2025 | 3.74 | 3.78 | 3.66 | 3.71 | 3.71 | -0.80% | 10,912,334 |