5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-3.09%
3 MONTH PERFORMANCE
-22.15%
6 MONTH PERFORMANCE
+0.27%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
-13.36%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.79 | $3.75 (-1.06%) | $3.84 | $3.75 | 4.59 M | $2.23 B |
| 01/27/2026 | $3.84 | $3.80 (-1.04%) | $3.85 | $3.76 | 7.64 M | $2.25 B |
| 01/26/2026 | $3.82 | $3.81 (-0.26%) | $3.86 | $3.78 | 3.76 M | $2.26 B |
| 01/23/2026 | $3.81 | $3.82 (0.26%) | $3.91 | $3.80 | 5.95 M | $2.27 B |
| 01/22/2026 | $3.85 | $3.82 (-0.78%) | $3.88 | $3.82 | 5.18 M | $2.27 B |
| 01/21/2026 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.72 | 8.04 M | $2.25 B |
| 01/20/2026 | $3.79 | $3.83 (1.06%) | $3.89 | $3.78 | 7.61 M | $2.27 B |
| 01/16/2026 | $3.92 | $3.88 (-1.02%) | $3.94 | $3.86 | 5.98 M | $2.30 B |
| 01/15/2026 | $3.88 | $3.92 (1.03%) | $3.96 | $3.88 | 6.24 M | $2.33 B |
| 01/14/2026 | $3.92 | $3.87 (-1.28%) | $3.93 | $3.81 | 8.59 M | $2.30 B |
| 01/13/2026 | $4.00 | $3.93 (-1.75%) | $4.08 | $3.90 | 7.87 M | $2.33 B |
| 01/12/2026 | $3.83 | $4.00 (4.44%) | $4.03 | $3.79 | 9.73 M | $2.37 B |
| 01/09/2026 | $3.86 | $3.84 (-0.52%) | $3.89 | $3.82 | 5.91 M | $2.28 B |
| 01/08/2026 | $3.88 | $3.86 (-0.52%) | $3.89 | $3.79 | 11.23 M | $2.29 B |
| 01/07/2026 | $3.95 | $3.89 (-1.52%) | $4.00 | $3.82 | 12.10 M | $2.31 B |
| 01/06/2026 | $3.88 | $3.92 (1.03%) | $3.94 | $3.84 | 6.60 M | $2.33 B |
| 01/05/2026 | $3.81 | $3.88 (1.84%) | $3.95 | $3.79 | 10.33 M | $2.30 B |
| 01/02/2026 | $3.82 | $3.80 (-0.52%) | $3.86 | $3.77 | 5.53 M | $2.25 B |
| 12/31/2025 | $3.79 | $3.79 (0%) | $3.87 | $3.76 | 8.30 M | $2.25 B |
| 12/30/2025 | $3.87 | $3.79 (-2.07%) | $3.88 | $3.78 | 7.41 M | $2.25 B |
| 12/29/2025 | $3.92 | $3.88 (-1.02%) | $3.99 | $3.86 | 5.52 M | $2.30 B |
| 12/26/2025 | $3.96 | $3.97 (0.25%) | $3.98 | $3.90 | 4.79 M | $2.36 B |
| 12/24/2025 | $3.96 | $3.99 (0.76%) | $4.00 | $3.94 | 2.24 M | $2.37 B |
| 12/23/2025 | $3.91 | $4.00 (2.3%) | $4.11 | $3.91 | 8.76 M | $2.37 B |
| 12/22/2025 | $3.81 | $3.95 (3.67%) | $3.99 | $3.76 | 13.29 M | $2.34 B |
| 12/19/2025 | $4.08 | $3.77 (-7.6%) | $4.10 | $3.71 | 42.67 M | $2.24 B |
| 12/18/2025 | $4.31 | $4.33 (0.46%) | $4.43 | $4.28 | 20.88 M | $2.57 B |
| 12/17/2025 | $4.40 | $4.26 (-3.18%) | $4.44 | $4.20 | 14.69 M | $2.53 B |
| 12/16/2025 | $4.23 | $4.39 (3.78%) | $4.44 | $4.23 | 9.72 M | $2.60 B |
| 12/15/2025 | $4.31 | $4.25 (-1.39%) | $4.45 | $4.25 | 9.83 M | $2.52 B |
| 12/12/2025 | $4.35 | $4.28 (-1.61%) | $4.36 | $4.20 | 5.62 M | $2.54 B |
| 12/11/2025 | $4.37 | $4.35 (-0.46%) | $4.42 | $4.29 | 3.82 M | $2.59 B |
| 12/10/2025 | $4.41 | $4.38 (-0.68%) | $4.44 | $4.34 | 4.14 M | $2.60 B |
| 12/09/2025 | $4.38 | $4.41 (0.68%) | $4.44 | $4.36 | 6.34 M | $2.62 B |
| 12/08/2025 | $4.35 | $4.41 (1.38%) | $4.43 | $4.34 | 4.30 M | $2.62 B |
| 12/05/2025 | $4.26 | $4.32 (1.41%) | $4.36 | $4.23 | 5.12 M | $2.57 B |
| 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 |
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.
