BlackBerry Limited (BB)
NYSE: BB
· Real-Time Price · USD
4.53
0.06 (1.34%)
At close: Oct 15, 2025, 3:59 PM
4.48
-1.10%
After-hours: Oct 15, 2025, 07:57 PM EDT
BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.45 | 4.54 | 4.33 | 4.47 | 4.47 | -1.76% | 8,643,764 |
| Oct 13, 2025 | 4.54 | 4.58 | 4.44 | 4.55 | 4.55 | 1.56% | 5,592,700 |
| Oct 10, 2025 | 4.85 | 4.96 | 4.48 | 4.48 | 4.48 | -7.63% | 12,918,801 |
| Oct 9, 2025 | 4.76 | 4.88 | 4.69 | 4.85 | 4.85 | 1.89% | 8,656,700 |
| Oct 8, 2025 | 4.65 | 4.79 | 4.63 | 4.76 | 4.76 | 2.37% | 9,202,000 |
| Oct 7, 2025 | 4.80 | 4.81 | 4.61 | 4.65 | 4.65 | -3.12% | 9,368,803 |
| Oct 6, 2025 | 4.51 | 4.80 | 4.51 | 4.80 | 4.80 | 6.67% | 12,619,200 |
| Oct 3, 2025 | 4.66 | 4.68 | 4.46 | 4.50 | 4.50 | -5.26% | 17,146,000 |
| Oct 2, 2025 | 4.83 | 4.84 | 4.70 | 4.75 | 4.75 | -0.84% | 9,866,029 |
| Oct 1, 2025 | 4.83 | 4.86 | 4.72 | 4.79 | 4.79 | -1.84% | 12,551,200 |
| Sep 30, 2025 | 4.96 | 4.98 | 4.74 | 4.88 | 4.88 | -2.40% | 13,598,100 |
| Sep 29, 2025 | 5.00 | 5.03 | 4.92 | 5.00 | 5.00 | 0.81% | 20,568,300 |
| Sep 26, 2025 | 4.67 | 5.07 | 4.65 | 4.96 | 4.96 | 6.67% | 31,546,100 |
| Sep 25, 2025 | 4.31 | 4.66 | 4.19 | 4.65 | 4.65 | 8.90% | 37,810,216 |
| Sep 24, 2025 | 4.29 | 4.36 | 4.18 | 4.27 | 4.27 | 0.00% | 12,349,618 |
| Sep 23, 2025 | 4.45 | 4.46 | 4.20 | 4.27 | 4.27 | -2.95% | 15,230,100 |
| Sep 22, 2025 | 4.20 | 4.43 | 4.17 | 4.40 | 4.40 | 4.51% | 16,027,001 |
| Sep 19, 2025 | 4.23 | 4.24 | 4.18 | 4.21 | 4.21 | 0.24% | 11,635,436 |
| Sep 18, 2025 | 4.07 | 4.25 | 4.04 | 4.20 | 4.20 | 4.74% | 13,610,700 |
| Sep 17, 2025 | 3.97 | 4.07 | 3.95 | 4.01 | 4.01 | 0.25% | 8,257,903 |
Page 1 of 136