5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+49.61%
3 MONTH PERFORMANCE
+57.61%
6 MONTH PERFORMANCE
+56.33%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+11.66%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.82 | $3.82 (0%) | $4.10 | $3.78 | 18.91 M | $2.26 B |
| 12/31/2024 | $3.85 | $3.78 (-1.82%) | $3.88 | $3.73 | 13.94 M | $2.23 B |
| 12/30/2024 | $3.84 | $3.83 (-0.26%) | $3.89 | $3.75 | 10.28 M | $2.26 B |
| 12/27/2024 | $3.95 | $3.91 (-1.01%) | $3.97 | $3.80 | 14.28 M | $2.31 B |
| 12/26/2024 | $3.95 | $3.95 (0%) | $4.06 | $3.91 | 10.33 M | $2.34 B |
| 12/24/2024 | $3.79 | $3.96 (4.49%) | $3.99 | $3.72 | 14.64 M | $2.34 B |
| 12/23/2024 | $3.67 | $3.79 (3.27%) | $3.80 | $3.61 | 22.91 M | $2.24 B |
| 12/20/2024 | $3.00 | $3.69 (23%) | $3.70 | $2.98 | 40.80 M | $2.18 B |
| 12/19/2024 | $3.04 | $2.98 (-1.97%) | $3.08 | $2.96 | 21.00 M | $1.76 B |
| 12/18/2024 | $3.20 | $3.01 (-5.94%) | $3.25 | $2.98 | 16.76 M | $1.78 B |
| 12/17/2024 | $3.00 | $3.20 (6.67%) | $3.25 | $3.00 | 17.74 M | $1.89 B |
| 12/16/2024 | $2.80 | $3.09 (10.36%) | $3.19 | $2.75 | 31.03 M | $1.82 B |
| 12/13/2024 | $2.75 | $2.69 (-2.18%) | $2.81 | $2.66 | 10.35 M | $1.59 B |
| 12/12/2024 | $2.76 | $2.76 (0%) | $2.76 | $2.68 | 12.12 M | $1.63 B |
| 12/11/2024 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.73 | 11.87 M | $1.64 B |
| 12/10/2024 | $2.93 | $2.82 (-3.75%) | $2.94 | $2.78 | 17.61 M | $1.67 B |
| 12/09/2024 | $2.62 | $2.94 (12.21%) | $2.95 | $2.62 | 39.20 M | $1.74 B |
| 12/06/2024 | $2.57 | $2.59 (0.78%) | $2.61 | $2.53 | 10.53 M | $1.53 B |
| 12/05/2024 | $2.60 | $2.58 (-0.77%) | $2.68 | $2.54 | 18.88 M | $1.52 B |
| 12/04/2024 | $2.55 | $2.58 (1.18%) | $2.66 | $2.54 | 14.11 M | $1.52 B |
| 12/03/2024 | $2.53 | $2.54 (0.4%) | $2.61 | $2.51 | 8.68 M | $1.50 B |
| 12/02/2024 | $2.58 | $2.56 (-0.78%) | $2.63 | $2.52 | 11.49 M | $1.51 B |
| 11/29/2024 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.54 | 6.99 M | $1.52 B |
| 11/27/2024 | $2.57 | $2.61 (1.56%) | $2.70 | $2.57 | 16.32 M | $1.54 B |
| 11/26/2024 | $2.55 | $2.57 (0.78%) | $2.59 | $2.49 | 10.83 M | $1.52 B |
| 11/25/2024 | $2.37 | $2.57 (8.44%) | $2.59 | $2.36 | 18.47 M | $1.52 B |
| 11/22/2024 | $2.32 | $2.35 (1.29%) | $2.37 | $2.31 | 6.82 M | $1.39 B |
| 11/21/2024 | $2.31 | $2.32 (0.43%) | $2.35 | $2.30 | 9.41 M | $1.37 B |
| 11/20/2024 | $2.34 | $2.31 (-1.28%) | $2.35 | $2.29 | 8.37 M | $1.36 B |
| 11/19/2024 | $2.37 | $2.35 (-0.84%) | $2.39 | $2.33 | 6.09 M | $1.39 B |
| 11/18/2024 | $2.38 | $2.39 (0.42%) | $2.42 | $2.34 | 7.08 M | $1.41 B |
| 11/15/2024 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.33 | 7.92 M | $1.41 B |
| 11/14/2024 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.40 | 8.23 M | $1.42 B |
| 11/13/2024 | $2.43 | $2.44 (0.41%) | $2.55 | $2.42 | 14.30 M | $1.44 B |
| 11/12/2024 | $2.40 | $2.42 (0.83%) | $2.51 | $2.39 | 10.29 M | $1.43 B |
| 11/11/2024 | $2.32 | $2.43 (4.74%) | $2.51 | $2.31 | 11.28 M | $1.44 B |
| 11/08/2024 | $2.31 | $2.32 (0.43%) | $2.33 | $2.26 | 23.06 M | $1.37 B |
| 11/07/2024 | $2.30 | $2.31 (0.43%) | $2.33 | $2.28 | 7.54 M | $1.36 B |
| 11/06/2024 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.24 | 8.26 M | $1.35 B |
| 11/05/2024 | $2.26 | $2.30 (1.77%) | $2.31 | $2.25 | 5.14 M | $1.36 B |
| 11/04/2024 | $2.27 | $2.25 (-0.88%) | $2.30 | $2.24 | 8.16 M | $1.33 B |
| 11/01/2024 | $2.28 | $2.27 (-0.44%) | $2.34 | $2.25 | 9.85 M | $1.34 B |
| 10/31/2024 | $2.34 | $2.26 (-3.42%) | $2.35 | $2.25 | 9.32 M | $1.33 B |
| 10/30/2024 | $2.40 | $2.34 (-2.5%) | $2.42 | $2.33 | 6.56 M | $1.38 B |
| 10/29/2024 | $2.41 | $2.42 (0.41%) | $2.45 | $2.38 | 6.20 M | $1.43 B |
| 10/28/2024 | $2.41 | $2.41 (0%) | $2.47 | $2.40 | 5.94 M | $1.42 B |
| 10/25/2024 | $2.43 | $2.39 (-1.65%) | $2.45 | $2.37 | 6.85 M | $1.41 B |
| 10/24/2024 | $2.47 | $2.42 (-2.02%) | $2.51 | $2.41 | 5.54 M | $1.43 B |
| 10/23/2024 | $2.59 | $2.47 (-4.63%) | $2.61 | $2.45 | 7.99 M | $1.46 B |
| 10/22/2024 | $2.58 | $2.60 (0.78%) | $2.62 | $2.57 | 6.91 M | $1.54 B |
| 10/21/2024 | $2.54 | $2.58 (1.57%) | $2.59 | $2.49 | 5.55 M | $1.52 B |
| 10/18/2024 | $2.60 | $2.56 (-1.54%) | $2.65 | $2.55 | 8.69 M | $1.51 B |
| 10/17/2024 | $2.62 | $2.58 (-1.53%) | $2.66 | $2.53 | 9.86 M | $1.52 B |
| 10/16/2024 | $2.51 | $2.60 (3.59%) | $2.68 | $2.51 | 21.22 M | $1.54 B |
| 10/15/2024 | $2.48 | $2.49 (0.4%) | $2.56 | $2.46 | 10.43 M | $1.47 B |
| 10/14/2024 | $2.50 | $2.49 (-0.4%) | $2.53 | $2.48 | 3.23 M | $1.47 B |
| 10/11/2024 | $2.41 | $2.49 (3.32%) | $2.50 | $2.40 | 7.81 M | $1.47 B |
| 10/10/2024 | $2.40 | $2.42 (0.83%) | $2.44 | $2.38 | 5.58 M | $1.43 B |
| 10/09/2024 | $2.34 | $2.41 (2.99%) | $2.45 | $2.34 | 8.52 M | $1.42 B |
| 10/08/2024 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.32 | 7.85 M | $1.38 B |
| 10/07/2024 | $2.36 | $2.35 (-0.42%) | $2.36 | $2.32 | 7.15 M | $1.39 B |
| 10/04/2024 | $2.36 | $2.36 (0%) | $2.41 | $2.33 | 8.06 M | $1.39 B |
| 10/03/2024 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.30 | 8.10 M | $1.37 B |
| 10/02/2024 | $2.44 | $2.43 (-0.41%) | $2.51 | $2.41 | 9.31 M | $1.44 B |