BlackBerry (BB)
NYSE:BB
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
3.25
3.25
3.13
3.16
3.16
-2.77%
9,683,776
1.36
Mar 26, 2026
3.26
3.38
3.24
3.25
3.25
-1.22%
6,748,852
0.95
Mar 25, 2026
3.26
3.36
3.26
3.29
3.29
+1.86%
11,955,860
1.73
Mar 24, 2026
3.30
3.32
3.21
3.23
3.23
-2.71%
11,407,580
1.66
Mar 23, 2026
3.24
3.37
3.24
3.32
3.32
+3.11%
9,126,782
1.31
Mar 20, 2026
3.29
3.31
3.20
3.22
3.22
-2.42%
27,413,369
3.82
Mar 19, 2026
3.26
3.33
3.24
3.30
3.30
0.00%
9,835,667
1.34
Mar 18, 2026
3.31
3.39
3.30
3.30
3.30
-0.90%
6,876,045
0.92
Mar 17, 2026
3.31
3.43
3.31
3.33
3.33
+0.91%
11,534,070
1.55
Mar 16, 2026
3.34
3.39
3.28
3.30
3.30
-1.20%
8,475,463
1.13
Mar 13, 2026
3.44
3.46
3.32
3.34
3.34
-2.34%
5,304,966
0.71
Mar 12, 2026
3.46
3.51
3.41
3.42
3.42
-2.29%
6,499,674
0.87
Mar 11, 2026
3.47
3.53
3.42
3.50
3.50
+1.45%
4,804,322
0.65
Mar 10, 2026
3.50
3.51
3.44
3.45
3.45
-0.86%
6,137,796
0.83
Mar 09, 2026
3.40
3.50
3.36
3.48
3.48
+1.16%
5,800,866
0.78
Mar 06, 2026
3.50
3.53
3.42
3.44
3.44
-3.10%
5,646,645
0.76
Mar 05, 2026
3.47
3.59
3.47
3.55
3.55
+2.01%
5,731,270
0.77
Mar 04, 2026
3.42
3.55
3.39
3.48
3.48
+2.05%
6,634,767
0.90
Mar 03, 2026
3.29
3.45
3.27
3.41
3.41
+0.29%
6,857,868
0.94
Mar 02, 2026
3.32
3.42
3.30
3.40
3.40
+0.29%
5,941,761
0.81
Feb 27, 2026
3.46
3.48
3.36
3.39
3.39
-3.42%
5,636,199
0.77
Feb 26, 2026
3.44
3.53
3.42
3.51
3.51
+2.63%
5,210,239
0.71
Feb 25, 2026
3.38
3.44
3.35
3.42
3.42
+1.18%
3,417,716
0.46
Feb 24, 2026
3.31
3.43
3.30
3.38
3.38
+1.81%
6,594,341
0.88
Feb 23, 2026
3.41
3.44
3.31
3.32
3.32
-3.77%
6,007,391
0.80
Feb 20, 2026
3.43
3.49
3.41
3.45
3.45
+0.58%
5,556,204
0.73
Feb 19, 2026
3.43
3.45
3.39
3.43
3.43
0.00%
4,357,619
0.57
Feb 18, 2026
3.42
3.46
3.38
3.43
3.43
+0.29%
4,017,692
0.52
Feb 17, 2026
3.44
3.46
3.38
3.42
3.42
-1.16%
4,514,614
0.58
Feb 16, 2026
3.43
3.52
3.41
3.46
3.46
0.00%
0
0.00
Feb 13, 2026
3.43
3.52
3.41
3.46
3.46
+1.47%
6,330,949
0.79
Feb 12, 2026
3.50
3.51
3.37
3.41
3.41
-2.29%
6,289,620
0.78
Feb 11, 2026
3.51
3.53
3.40
3.49
3.49
+0.58%
5,935,937
0.74
Feb 10, 2026
3.49
3.59
3.48
3.52
3.52
+1.44%
4,605,316
0.57
Feb 09, 2026
3.46
3.49
3.43
3.47
3.47
+0.29%
5,415,414
0.67
Feb 06, 2026
3.45
3.52
3.43
3.46
3.46
+2.06%
6,374,477
0.79
Feb 05, 2026
3.40
3.49
3.35
3.39
3.39
-2.02%
10,432,150
1.29
Feb 04, 2026
3.40
3.48
3.34
3.46
3.46
+2.06%
11,450,340
1.41
Feb 03, 2026
3.57
3.57
3.36
3.39
3.39
-4.78%
8,827,675
1.09
Feb 02, 2026
3.55
3.60
3.55
3.56
3.56
-0.28%
5,271,208
0.64
Jan 30, 2026
3.62
3.67
3.55
3.57
3.57
-2.46%
7,902,384
0.97
Jan 29, 2026
3.72
3.76
3.59
3.66
3.66
-2.40%
6,175,000
0.75
Jan 28, 2026
3.79
3.84
3.74
3.75
3.75
-1.32%
4,869,459
0.58
Jan 27, 2026
3.84
3.85
3.76
3.80
3.80
-0.26%
7,637,725
0.91
Jan 26, 2026
3.82
3.86
3.78
3.81
3.81
-0.26%
3,758,761
0.45
Jan 23, 2026
3.81
3.91
3.80
3.82
3.82
0.00%
5,946,659
0.70
Jan 22, 2026
3.85
3.88
3.82
3.82
3.82
+0.53%
5,183,201
0.59
Jan 21, 2026
3.83
3.85
3.72
3.80
3.80
-0.78%
8,044,137
0.92
Jan 20, 2026
3.79
3.89
3.78
3.83
3.83
-1.29%
7,611,708
0.87
Jan 19, 2026
3.92
3.94
3.86
3.88
3.88
0.00%
0
0.00
Rows: