5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-16.33%
3 MONTH PERFORMANCE
-25.62%
6 MONTH PERFORMANCE
+40.17%
YEAR-TO-DATE PERFORMANCE
-13.23%
1 YEAR PERFORMANCE
+17.56%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.32 | $3.30 (-0.6%) | $3.32 | $3.27 | 1.38 M | |
| 04/29/2025 | $3.38 | $3.40 (0.59%) | $3.42 | $3.34 | 7.54 M | $2.01 B |
| 04/28/2025 | $3.40 | $3.40 (0%) | $3.45 | $3.33 | 9.00 M | $2.01 B |
| 04/25/2025 | $3.35 | $3.38 (0.9%) | $3.42 | $3.34 | 9.01 M | $2.00 B |
| 04/24/2025 | $3.32 | $3.38 (1.81%) | $3.40 | $3.30 | 10.83 M | $2.00 B |
| 04/23/2025 | $3.28 | $3.29 (0.3%) | $3.42 | $3.23 | 18.40 M | $1.95 B |
| 04/22/2025 | $3.18 | $3.17 (-0.31%) | $3.25 | $3.15 | 10.18 M | $1.87 B |
| 04/21/2025 | $3.13 | $3.09 (-1.28%) | $3.16 | $3.04 | 10.23 M | $1.83 B |
| 04/17/2025 | $3.18 | $3.17 (-0.31%) | $3.24 | $3.15 | 16.35 M | $1.87 B |
| 04/16/2025 | $3.18 | $3.20 (0.63%) | $3.26 | $3.13 | 9.91 M | $1.89 B |
| 04/15/2025 | $3.22 | $3.23 (0.31%) | $3.29 | $3.19 | 12.83 M | $1.91 B |
| 04/14/2025 | $3.26 | $3.23 (-0.92%) | $3.29 | $3.13 | 14.82 M | $1.91 B |
| 04/11/2025 | $3.14 | $3.16 (0.64%) | $3.19 | $3.05 | 15.87 M | $1.87 B |
| 04/10/2025 | $3.22 | $3.14 (-2.48%) | $3.25 | $3.05 | 18.09 M | $1.86 B |
| 04/09/2025 | $2.84 | $3.29 (15.85%) | $3.33 | $2.83 | 30.15 M | $1.95 B |
| 04/08/2025 | $3.09 | $2.87 (-7.12%) | $3.10 | $2.81 | 17.82 M | $1.70 B |
| 04/07/2025 | $2.82 | $2.96 (4.96%) | $3.20 | $2.81 | 16.34 M | $1.75 B |
| 04/04/2025 | $2.99 | $3.01 (0.67%) | $3.05 | $2.80 | 16.22 M | $1.78 B |
| 04/03/2025 | $3.20 | $3.14 (-1.88%) | $3.26 | $3.09 | 18.24 M | $1.86 B |
| 04/02/2025 | $3.07 | $3.39 (10.42%) | $3.50 | $2.94 | 33.86 M | $2.00 B |
| 04/01/2025 | $3.79 | $3.73 (-1.58%) | $3.84 | $3.67 | 17.21 M | $2.21 B |
| 03/31/2025 | $3.75 | $3.77 (0.53%) | $3.83 | $3.66 | 19.39 M | $2.23 B |
| 03/28/2025 | $3.94 | $3.92 (-0.51%) | $4.02 | $3.88 | 13.38 M | $2.32 B |
| 03/27/2025 | $4.12 | $3.96 (-3.88%) | $4.12 | $3.95 | 13.25 M | $2.34 B |
| 03/26/2025 | $4.33 | $4.15 (-4.16%) | $4.37 | $4.11 | 13.75 M | $2.45 B |
| 03/25/2025 | $4.45 | $4.34 (-2.47%) | $4.51 | $4.32 | 9.55 M | $2.57 B |
| 03/24/2025 | $4.43 | $4.44 (0.23%) | $4.52 | $4.39 | 10.55 M | $2.63 B |
| 03/21/2025 | $4.37 | $4.33 (-0.92%) | $4.40 | $4.31 | 15.78 M | $2.56 B |
| 03/20/2025 | $4.40 | $4.42 (0.45%) | $4.52 | $4.39 | 10.62 M | $2.61 B |
| 03/19/2025 | $4.42 | $4.47 (1.13%) | $4.56 | $4.39 | 12.75 M | $2.64 B |
| 03/18/2025 | $4.50 | $4.41 (-2%) | $4.50 | $4.33 | 11.64 M | $2.61 B |
| 03/17/2025 | $4.55 | $4.52 (-0.66%) | $4.62 | $4.45 | 17.23 M | $2.67 B |
| 03/14/2025 | $4.36 | $4.54 (4.13%) | $4.54 | $4.34 | 13.66 M | $2.68 B |
| 03/13/2025 | $4.32 | $4.26 (-1.39%) | $4.38 | $4.22 | 10.73 M | $2.52 B |
| 03/12/2025 | $4.50 | $4.37 (-2.89%) | $4.53 | $4.26 | 16.40 M | $2.58 B |
| 03/11/2025 | $4.22 | $4.37 (3.55%) | $4.49 | $4.22 | 14.64 M | $2.58 B |
| 03/10/2025 | $4.32 | $4.19 (-3.01%) | $4.37 | $4.09 | 17.60 M | $2.48 B |
| 03/07/2025 | $4.52 | $4.52 (0%) | $4.59 | $4.30 | 17.32 M | $2.67 B |
| 03/06/2025 | $4.50 | $4.41 (-2%) | $4.69 | $4.38 | 16.95 M | $2.61 B |
| 03/05/2025 | $4.43 | $4.65 (4.97%) | $4.68 | $4.39 | 18.56 M | $2.75 B |
| 03/04/2025 | $4.25 | $4.42 (4%) | $4.46 | $4.17 | 32.25 M | $2.61 B |
| 03/03/2025 | $4.77 | $4.39 (-7.97%) | $4.96 | $4.35 | 43.46 M | $2.60 B |
| 02/28/2025 | $4.65 | $4.71 (1.29%) | $4.82 | $4.59 | 66.54 M | $2.78 B |
| 02/27/2025 | $5.10 | $4.75 (-6.86%) | $5.16 | $4.75 | 62.47 M | $2.81 B |
| 02/26/2025 | $4.98 | $5.05 (1.41%) | $5.12 | $4.93 | 41.33 M | $2.99 B |
| 02/25/2025 | $5.35 | $4.91 (-8.22%) | $5.35 | $4.63 | 66.22 M | $2.90 B |
| 02/24/2025 | $5.27 | $5.36 (1.71%) | $5.51 | $5.04 | 62.46 M | $3.17 B |
| 02/21/2025 | $5.61 | $5.24 (-6.6%) | $5.66 | $5.19 | 33.69 M | $3.10 B |
| 02/20/2025 | $5.76 | $5.58 (-3.12%) | $5.81 | $5.39 | 28.77 M | $3.30 B |
| 02/19/2025 | $6.12 | $5.86 (-4.25%) | $6.19 | $5.81 | 26.87 M | $3.46 B |
| 02/18/2025 | $5.76 | $6.07 (5.38%) | $6.24 | $5.73 | 31.72 M | $3.59 B |
| 02/14/2025 | $5.95 | $5.69 (-4.37%) | $6.00 | $5.63 | 23.23 M | $3.36 B |
| 02/13/2025 | $5.98 | $5.91 (-1.17%) | $6.00 | $5.65 | 31.24 M | $3.49 B |
| 02/12/2025 | $5.23 | $5.82 (11.28%) | $5.85 | $5.20 | 35.76 M | $3.44 B |
| 02/11/2025 | $5.50 | $5.27 (-4.18%) | $5.57 | $5.23 | 30.51 M | $3.12 B |
| 02/10/2025 | $5.32 | $5.54 (4.14%) | $5.65 | $5.29 | 31.48 M | $3.28 B |
| 02/07/2025 | $5.18 | $5.25 (1.35%) | $5.34 | $5.09 | 27.34 M | $3.10 B |
| 02/06/2025 | $5.13 | $5.16 (0.58%) | $5.22 | $5.00 | 28.62 M | $3.05 B |
| 02/05/2025 | $4.65 | $5.08 (9.25%) | $5.09 | $4.63 | 29.77 M | $3.00 B |
| 02/04/2025 | $4.36 | $4.62 (5.96%) | $4.66 | $4.36 | 24.14 M | $2.73 B |
| 02/03/2025 | $4.21 | $4.31 (2.38%) | $4.39 | $4.12 | 28.54 M | $2.55 B |
| 01/31/2025 | $4.40 | $4.44 (0.91%) | $4.51 | $4.38 | 27.43 M | $2.63 B |
| 01/30/2025 | $4.34 | $4.41 (1.61%) | $4.54 | $4.31 | 22.43 M | $2.61 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.
