BlackBerry Limited (BB)
NYSE: BB
· Real-Time Price · USD
3.69
-0.08 (-2.12%)
At close: Aug 14, 2025, 3:59 PM
3.71
0.68%
Pre-market: Aug 15, 2025, 06:07 AM EDT
BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.76 | 3.77 | 3.64 | 3.69 | 3.69 | -2.12% | 5,514,753 |
| 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 |
| Aug 5, 2025 | 3.75 | 3.77 | 3.67 | 3.74 | 3.74 | -0.80% | 10,660,300 |
| Aug 4, 2025 | 3.65 | 3.83 | 3.65 | 3.77 | 3.77 | 4.43% | 12,862,819 |
| Aug 1, 2025 | 3.62 | 3.65 | 3.55 | 3.61 | 3.61 | -2.17% | 8,738,400 |
| Jul 31, 2025 | 3.75 | 3.76 | 3.67 | 3.69 | 3.69 | -1.34% | 6,930,500 |
| Jul 30, 2025 | 3.74 | 3.80 | 3.70 | 3.74 | 3.74 | -0.27% | 7,044,802 |
| Jul 29, 2025 | 3.85 | 3.88 | 3.72 | 3.75 | 3.75 | -2.09% | 8,490,800 |
| Jul 28, 2025 | 3.91 | 3.93 | 3.83 | 3.83 | 3.83 | -2.05% | 4,968,600 |
| Jul 25, 2025 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | -1.26% | 5,181,214 |
| Jul 24, 2025 | 4.10 | 4.11 | 3.95 | 3.96 | 3.96 | -3.41% | 10,334,103 |
| Jul 23, 2025 | 4.01 | 4.14 | 3.96 | 4.10 | 4.10 | 3.54% | 16,637,500 |
| Jul 22, 2025 | 3.88 | 4.01 | 3.83 | 3.96 | 3.96 | 2.06% | 11,054,500 |
| Jul 21, 2025 | 3.92 | 3.99 | 3.88 | 3.88 | 3.88 | -0.77% | 7,389,511 |
| Jul 18, 2025 | 4.02 | 4.03 | 3.89 | 3.91 | 3.91 | -2.49% | 5,943,300 |