-
5 DAY PERFORMANCE
-2.52% -
1 MONTH PERFORMANCE
-10.77% -
3 MONTH PERFORMANCE
-2.11% -
6 MONTH PERFORMANCE
-22.15% -
YEAR-TO-DATE PERFORMANCE
-34.46% -
1 YEAR PERFORMANCE
-35.91%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.31 | $2.32 (0.43%) | $2.35 | $2.30 | 7.79 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 |
| 10/01/2024 | $2.60 | $2.43 (-6.54%) | $2.62 | $2.42 | 12.83 M | $1.44 B |
| 09/30/2024 | $2.47 | $2.62 (6.07%) | $2.63 | $2.45 | 15.87 M | $1.55 B |
| 09/27/2024 | $2.44 | $2.52 (3.28%) | $2.54 | $2.28 | 26.96 M | $1.49 B |
| 09/26/2024 | $2.44 | $2.54 (4.1%) | $2.56 | $2.40 | 19.35 M | $1.50 B |
| 09/25/2024 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.36 | 7.00 M | $1.41 B |
| 09/24/2024 | $2.45 | $2.45 (0%) | $2.48 | $2.40 | 8.08 M | $1.45 B |
| 09/23/2024 | $2.40 | $2.44 (1.67%) | $2.46 | $2.38 | 6.29 M | $1.44 B |
| 09/20/2024 | $2.41 | $2.38 (-1.24%) | $2.43 | $2.35 | 18.88 M | $1.40 B |
| 09/19/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.39 | 6.44 M | $1.43 B |
| 09/18/2024 | $2.41 | $2.38 (-1.24%) | $2.48 | $2.36 | 7.95 M | $1.40 B |
| 09/17/2024 | $2.43 | $2.42 (-0.41%) | $2.44 | $2.38 | 4.07 M | $1.43 B |
| 09/16/2024 | $2.47 | $2.40 (-2.83%) | $2.48 | $2.40 | 3.92 M | $1.42 B |
| 09/13/2024 | $2.48 | $2.48 (0%) | $2.52 | $2.45 | 5.16 M | $1.46 B |
| 09/12/2024 | $2.46 | $2.47 (0.41%) | $2.52 | $2.43 | 6.73 M | $1.46 B |
| 09/11/2024 | $2.38 | $2.45 (2.94%) | $2.48 | $2.36 | 6.13 M | $1.45 B |
| 09/10/2024 | $2.35 | $2.38 (1.28%) | $2.41 | $2.33 | 4.49 M | $1.40 B |
| 09/09/2024 | $2.27 | $2.35 (3.52%) | $2.36 | $2.27 | 3.30 M | $1.39 B |
| 09/06/2024 | $2.29 | $2.25 (-1.75%) | $2.32 | $2.22 | 3.99 M | $1.33 B |
| 09/05/2024 | $2.28 | $2.30 (0.88%) | $2.31 | $2.25 | 2.03 M | $1.36 B |
| 09/04/2024 | $2.25 | $2.28 (1.33%) | $2.30 | $2.24 | 2.87 M | $1.34 B |
| 09/03/2024 | $2.34 | $2.26 (-3.42%) | $2.34 | $2.24 | 3.92 M | $1.33 B |
| 08/30/2024 | $2.38 | $2.35 (-1.26%) | $2.39 | $2.31 | 2.68 M | $1.39 B |
| 08/29/2024 | $2.34 | $2.35 (0.43%) | $2.42 | $2.31 | 4.41 M | $1.39 B |
| 08/28/2024 | $2.32 | $2.32 (0%) | $2.33 | $2.28 | 3.98 M | $1.37 B |
| 08/27/2024 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.30 | 2.26 M | $1.37 B |
| 08/26/2024 | $2.43 | $2.36 (-2.88%) | $2.44 | $2.35 | 4.26 M | $1.39 B |
| 08/23/2024 | $2.37 | $2.42 (2.11%) | $2.44 | $2.36 | 4.04 M | $1.43 B |
| 08/22/2024 | $2.43 | $2.37 (-2.47%) | $2.44 | $2.35 | 3.17 M | $1.40 B |