5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
+6.80%
3 MONTH PERFORMANCE
+35.03%
6 MONTH PERFORMANCE
+15.22%
YEAR-TO-DATE PERFORMANCE
+12.17%
1 YEAR PERFORMANCE
+70.28%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $4.40 | $4.23 (-3.86%) | $4.54 | $4.14 | 17.93 M | $2.50 B |
| 07/01/2025 | $4.58 | $4.34 (-5.24%) | $4.58 | $4.30 | 17.67 M | $2.57 B |
| 06/30/2025 | $4.61 | $4.58 (-0.65%) | $4.70 | $4.49 | 31.19 M | $2.71 B |
| 06/27/2025 | $4.72 | $4.54 (-3.81%) | $4.73 | $4.45 | 29.73 M | $2.68 B |
| 06/26/2025 | $4.86 | $4.72 (-2.88%) | $4.89 | $4.60 | 37.59 M | $2.79 B |
| 06/25/2025 | $4.81 | $4.87 (1.25%) | $5.32 | $4.81 | 64.70 M | $2.88 B |
| 06/24/2025 | $4.38 | $4.33 (-1.14%) | $4.43 | $4.29 | 18.03 M | $2.56 B |
| 06/23/2025 | $4.19 | $4.32 (3.1%) | $4.34 | $4.13 | 14.89 M | $2.55 B |
| 06/20/2025 | $4.36 | $4.23 (-2.98%) | $4.39 | $4.22 | 18.45 M | $2.50 B |
| 06/18/2025 | $4.32 | $4.32 (0%) | $4.42 | $4.26 | 23.73 M | $2.55 B |
| 06/17/2025 | $4.31 | $4.30 (-0.23%) | $4.42 | $4.26 | 17.71 M | $2.54 B |
| 06/16/2025 | $4.12 | $4.34 (5.34%) | $4.36 | $4.11 | 13.38 M | $2.57 B |
| 06/13/2025 | $4.10 | $4.08 (-0.49%) | $4.22 | $4.06 | 18.01 M | $2.41 B |
| 06/12/2025 | $4.14 | $4.19 (1.21%) | $4.22 | $4.09 | 6.42 M | $2.48 B |
| 06/11/2025 | $4.14 | $4.16 (0.48%) | $4.24 | $4.12 | 8.80 M | $2.46 B |
| 06/10/2025 | $4.21 | $4.14 (-1.66%) | $4.24 | $4.11 | 7.63 M | $2.45 B |
| 06/09/2025 | $4.17 | $4.21 (0.96%) | $4.24 | $4.10 | 9.29 M | $2.49 B |
| 06/06/2025 | $4.09 | $4.13 (0.98%) | $4.16 | $4.03 | 12.32 M | $2.44 B |
| 06/05/2025 | $4.03 | $4.07 (0.99%) | $4.21 | $4.02 | 16.95 M | $2.41 B |
| 06/04/2025 | $3.94 | $4.01 (1.78%) | $4.04 | $3.94 | 5.74 M | $2.37 B |
| 06/03/2025 | $4.02 | $3.97 (-1.24%) | $4.05 | $3.93 | 11.67 M | $2.35 B |
| 06/02/2025 | $3.93 | $4.04 (2.8%) | $4.05 | $3.87 | 12.71 M | $2.39 B |
| 05/30/2025 | $3.98 | $3.96 (-0.5%) | $4.00 | $3.89 | 9.43 M | $2.34 B |
| 05/29/2025 | $4.14 | $3.99 (-3.62%) | $4.18 | $3.98 | 7.65 M | $2.36 B |
| 05/28/2025 | $4.18 | $4.09 (-2.15%) | $4.19 | $3.97 | 14.48 M | $2.42 B |
| 05/27/2025 | $3.85 | $4.13 (7.27%) | $4.16 | $3.83 | 19.68 M | $2.44 B |
| 05/23/2025 | $3.80 | $3.76 (-1.05%) | $3.88 | $3.76 | 13.65 M | $2.22 B |
| 05/22/2025 | $3.81 | $3.87 (1.57%) | $3.91 | $3.73 | 14.81 M | $2.29 B |
| 05/21/2025 | $3.88 | $3.82 (-1.55%) | $4.03 | $3.81 | 15.44 M | $2.26 B |
| 05/20/2025 | $3.90 | $3.93 (0.77%) | $4.03 | $3.89 | 9.42 M | $2.32 B |
| 05/19/2025 | $3.85 | $3.91 (1.56%) | $3.93 | $3.84 | 4.64 M | $2.31 B |
| 05/16/2025 | $3.89 | $3.94 (1.29%) | $3.95 | $3.85 | 6.49 M | $2.33 B |
| 05/15/2025 | $3.86 | $3.89 (0.78%) | $3.91 | $3.81 | 8.07 M | $2.30 B |
| 05/14/2025 | $3.95 | $3.88 (-1.77%) | $3.97 | $3.85 | 8.47 M | $2.29 B |
| 05/13/2025 | $3.90 | $3.92 (0.51%) | $3.97 | $3.87 | 9.88 M | $2.32 B |
| 05/12/2025 | $3.95 | $3.88 (-1.77%) | $3.99 | $3.79 | 14.62 M | $2.29 B |
| 05/09/2025 | $3.84 | $3.81 (-0.78%) | $3.93 | $3.74 | 51.11 M | $2.25 B |
| 05/08/2025 | $3.83 | $3.80 (-0.78%) | $3.95 | $3.78 | 15.40 M | $2.25 B |
| 05/07/2025 | $3.60 | $3.68 (2.22%) | $3.70 | $3.55 | 11.14 M | $2.18 B |
| 05/06/2025 | $3.56 | $3.61 (1.4%) | $3.68 | $3.50 | 11.86 M | $2.13 B |
| 05/05/2025 | $3.48 | $3.59 (3.16%) | $3.66 | $3.46 | 12.67 M | $2.12 B |
| 05/02/2025 | $3.41 | $3.49 (2.35%) | $3.55 | $3.40 | 16.60 M | $2.06 B |
| 05/01/2025 | $3.42 | $3.37 (-1.46%) | $3.46 | $3.36 | 7.30 M | $1.99 B |
| 04/30/2025 | $3.32 | $3.40 (2.41%) | $3.40 | $3.27 | 11.39 M | $2.01 B |
| 04/29/2025 | $3.38 | $3.40 (0.59%) | $3.42 | $3.34 | 7.61 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 |
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.
