5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
+9.79%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
+12.70%
1 YEAR PERFORMANCE
+65.12%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.16 | $4.25 (2.16%) | $4.26 | $4.12 | 5.84 M | $2.53 B |
| 12/03/2025 | $4.04 | $4.18 (3.47%) | $4.18 | $4.02 | 3.98 M | $2.49 B |
| 12/02/2025 | $4.02 | $4.06 (1%) | $4.10 | $4.00 | 4.81 M | $2.41 B |
| 12/01/2025 | $4.03 | $3.98 (-1.24%) | $4.03 | $3.94 | 6.93 M | $2.37 B |
| 11/28/2025 | $4.09 | $4.08 (-0.24%) | $4.12 | $4.06 | 3.33 M | $2.43 B |
| 11/26/2025 | $4.00 | $4.07 (1.75%) | $4.12 | $4.00 | 8.35 M | $2.42 B |
| 11/25/2025 | $4.07 | $4.00 (-1.72%) | $4.09 | $3.98 | 9.70 M | $2.38 B |
| 11/24/2025 | $4.21 | $4.15 (-1.43%) | $4.29 | $4.14 | 10.18 M | $2.47 B |
| 11/21/2025 | $4.12 | $4.17 (1.21%) | $4.21 | $4.05 | 8.65 M | $2.48 B |
| 11/20/2025 | $4.31 | $4.13 (-4.18%) | $4.35 | $4.13 | 8.35 M | $2.46 B |
| 11/19/2025 | $4.30 | $4.22 (-1.86%) | $4.33 | $4.19 | 6.36 M | $2.51 B |
| 11/18/2025 | $4.10 | $4.30 (4.88%) | $4.35 | $4.10 | 8.46 M | $2.56 B |
| 11/17/2025 | $4.30 | $4.16 (-3.26%) | $4.33 | $4.14 | 7.00 M | $2.47 B |
| 11/14/2025 | $4.22 | $4.31 (2.13%) | $4.31 | $4.19 | 14.14 M | $2.56 B |
| 11/13/2025 | $4.46 | $4.35 (-2.47%) | $4.46 | $4.28 | 8.47 M | $2.59 B |
| 11/12/2025 | $4.54 | $4.49 (-1.1%) | $4.56 | $4.46 | 7.38 M | $2.67 B |
| 11/11/2025 | $4.61 | $4.56 (-1.08%) | $4.62 | $4.53 | 5.33 M | $2.71 B |
| 11/10/2025 | $4.61 | $4.63 (0.43%) | $4.66 | $4.56 | 6.06 M | $2.75 B |
| 11/07/2025 | $4.54 | $4.56 (0.44%) | $4.60 | $4.44 | 10.56 M | $2.71 B |
| 11/06/2025 | $4.76 | $4.62 (-2.94%) | $4.78 | $4.57 | 6.83 M | $2.75 B |
| 11/05/2025 | $4.60 | $4.75 (3.26%) | $4.77 | $4.54 | 9.04 M | $2.82 B |
| 11/04/2025 | $4.66 | $4.67 (0.21%) | $4.79 | $4.57 | 12.15 M | $2.78 B |
| 11/03/2025 | $4.88 | $4.80 (-1.64%) | $4.93 | $4.71 | 10.50 M | $2.85 B |
| 10/31/2025 | $4.79 | $4.88 (1.88%) | $4.91 | $4.77 | 8.02 M | $2.90 B |
| 10/30/2025 | $4.78 | $4.77 (-0.21%) | $4.94 | $4.76 | 7.92 M | $2.84 B |
| 10/29/2025 | $4.86 | $4.83 (-0.62%) | $4.91 | $4.74 | 10.36 M | $2.87 B |
| 10/28/2025 | $4.83 | $4.84 (0.21%) | $4.91 | $4.72 | 12.70 M | $2.88 B |
| 10/27/2025 | $4.83 | $4.80 (-0.62%) | $4.85 | $4.72 | 7.34 M | $2.85 B |
| 10/24/2025 | $4.63 | $4.78 (3.24%) | $4.86 | $4.61 | 8.80 M | $2.84 B |
| 10/23/2025 | $4.53 | $4.61 (1.77%) | $4.65 | $4.51 | 5.76 M | $2.74 B |
| 10/22/2025 | $4.62 | $4.51 (-2.38%) | $5.09 | $4.45 | 23.86 M | $2.68 B |
| 10/21/2025 | $4.56 | $4.64 (1.75%) | $4.67 | $4.51 | 8.81 M | $2.76 B |
| 10/20/2025 | $4.53 | $4.58 (1.1%) | $4.64 | $4.49 | 6.83 M | $2.72 B |
| 10/17/2025 | $4.45 | $4.49 (0.9%) | $4.54 | $4.42 | 8.39 M | $2.67 B |
| 10/16/2025 | $4.57 | $4.52 (-1.09%) | $4.72 | $4.49 | 10.59 M | $2.69 B |
| 10/15/2025 | $4.53 | $4.52 (-0.22%) | $4.60 | $4.43 | 9.11 M | $2.69 B |
| 10/14/2025 | $4.45 | $4.47 (0.45%) | $4.54 | $4.33 | 8.74 M | $2.66 B |
| 10/13/2025 | $4.54 | $4.55 (0.22%) | $4.58 | $4.44 | 5.59 M | $2.71 B |
| 10/10/2025 | $4.85 | $4.48 (-7.63%) | $4.96 | $4.48 | 12.92 M | $2.66 B |
| 10/09/2025 | $4.76 | $4.85 (1.89%) | $4.88 | $4.69 | 8.66 M | $2.88 B |
| 10/08/2025 | $4.65 | $4.76 (2.37%) | $4.79 | $4.63 | 9.20 M | $2.83 B |
| 10/07/2025 | $4.80 | $4.65 (-3.12%) | $4.81 | $4.61 | 9.37 M | $2.77 B |
| 10/06/2025 | $4.51 | $4.80 (6.43%) | $4.80 | $4.51 | 12.62 M | $2.85 B |
| 10/03/2025 | $4.66 | $4.50 (-3.43%) | $4.68 | $4.46 | 17.15 M | $2.68 B |
| 10/02/2025 | $4.83 | $4.75 (-1.66%) | $4.84 | $4.70 | 9.87 M | $2.82 B |
| 10/01/2025 | $4.83 | $4.79 (-0.83%) | $4.86 | $4.72 | 12.55 M | $2.85 B |
| 09/30/2025 | $4.96 | $4.88 (-1.61%) | $4.98 | $4.74 | 13.60 M | $2.90 B |
| 09/29/2025 | $5.00 | $5.00 (0%) | $5.03 | $4.92 | 20.57 M | $2.97 B |
| 09/26/2025 | $4.67 | $4.96 (6.21%) | $5.07 | $4.65 | 31.55 M | $2.95 B |
| 09/25/2025 | $4.31 | $4.65 (7.89%) | $4.66 | $4.19 | 37.81 M | $2.77 B |
| 09/24/2025 | $4.29 | $4.27 (-0.47%) | $4.36 | $4.18 | 12.35 M | $2.54 B |
| 09/23/2025 | $4.45 | $4.27 (-4.04%) | $4.46 | $4.20 | 15.23 M | $2.54 B |
| 09/22/2025 | $4.20 | $4.40 (4.76%) | $4.43 | $4.17 | 16.03 M | $2.62 B |
| 09/19/2025 | $4.23 | $4.21 (-0.47%) | $4.24 | $4.18 | 11.64 M | $2.51 B |
| 09/18/2025 | $4.07 | $4.20 (3.19%) | $4.25 | $4.04 | 13.61 M | $2.50 B |
| 09/17/2025 | $3.97 | $4.01 (1.01%) | $4.07 | $3.95 | 8.26 M | $2.39 B |
| 09/16/2025 | $4.00 | $4.00 (0%) | $4.03 | $3.92 | 5.77 M | $2.39 B |
| 09/15/2025 | $3.95 | $3.97 (0.51%) | $4.05 | $3.94 | 8.45 M | $2.37 B |
| 09/12/2025 | $3.87 | $3.90 (0.78%) | $3.91 | $3.82 | 5.48 M | $2.33 B |
| 09/11/2025 | $3.76 | $3.87 (2.93%) | $3.87 | $3.76 | 4.16 M | $2.31 B |
| 09/10/2025 | $3.75 | $3.78 (0.8%) | $3.79 | $3.69 | 4.95 M | $2.25 B |
| 09/09/2025 | $3.86 | $3.75 (-2.85%) | $3.87 | $3.71 | 5.40 M | $2.24 B |
| 09/08/2025 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.80 | 4.25 M | $2.30 B |
| 09/05/2025 | $3.82 | $3.88 (1.57%) | $3.88 | $3.76 | 10.55 M | $2.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
