BlackBerry Limited (BB)
NYSE: BB
· Real-Time Price · USD
4.49
-0.26 (-5.47%)
At close: Oct 03, 2025, 3:59 PM
4.50
0.12%
After-hours: Oct 03, 2025, 07:58 PM EDT
BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.66 | 4.68 | 4.46 | 4.50 | 4.50 | -5.26% | 16,875,390 |
| 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 |
| Sep 16, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | 0.76% | 5,769,400 |
| Sep 15, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | 1.79% | 8,449,609 |
| Sep 12, 2025 | 3.87 | 3.91 | 3.82 | 3.90 | 3.90 | 0.78% | 5,483,627 |
| Sep 11, 2025 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.38% | 4,160,639 |
| Sep 10, 2025 | 3.75 | 3.79 | 3.69 | 3.78 | 3.78 | 0.80% | 4,949,930 |
| Sep 9, 2025 | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | -2.85% | 5,395,118 |
| Sep 8, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | -0.52% | 4,248,809 |
Page 1 of 136