Blackberry (BB)
NYSE:BB
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
9.09
9.31
8.72
9.00
9.00
+2.51%
45,113,594
2.42
May 28, 2026
8.58
9.03
8.36
8.78
8.78
+1.27%
32,310,430
1.77
May 27, 2026
8.22
8.86
7.88
8.67
8.67
+2.97%
51,637,688
2.95
May 26, 2026
8.51
8.60
7.98
8.42
8.42
+6.45%
59,276,328
3.57
May 22, 2026
6.77
8.03
6.70
7.91
7.91
+18.95%
57,770,281
3.66
May 21, 2026
6.17
6.73
6.10
6.65
6.65
+7.26%
27,469,189
1.78
May 20, 2026
6.28
6.38
6.10
6.20
6.20
-0.16%
36,234,422
2.42
May 19, 2026
6.29
6.44
6.08
6.21
6.21
-2.66%
20,610,770
1.40
May 18, 2026
6.15
6.64
6.11
6.38
6.38
+3.07%
24,303,619
1.69
May 15, 2026
6.07
6.30
5.96
6.19
6.19
+0.16%
19,598,660
1.39
May 14, 2026
6.10
6.40
6.06
6.18
6.18
+1.31%
22,046,770
1.60
May 13, 2026
6.26
6.34
6.00
6.10
6.10
-1.93%
16,065,390
1.18
May 12, 2026
6.12
6.23
5.88
6.22
6.22
0.00%
19,197,650
1.43
May 11, 2026
6.42
6.52
6.12
6.22
6.22
-2.35%
27,802,660
2.12
May 08, 2026
6.25
6.61
6.08
6.37
6.37
+4.43%
56,713,578
4.63
May 07, 2026
6.04
6.15
5.83
6.10
6.10
+1.84%
27,323,910
2.29
May 06, 2026
5.56
6.06
5.36
5.99
5.99
+6.96%
27,525,689
2.38
May 05, 2026
5.75
5.88
5.49
5.60
5.60
+0.36%
27,155,850
2.40
May 04, 2026
6.10
6.24
5.55
5.58
5.58
+2.95%
54,371,340
5.11
May 01, 2026
5.51
5.63
5.28
5.42
5.42
+0.37%
16,689,770
1.59
Apr 30, 2026
5.39
5.51
5.22
5.40
5.40
+0.37%
15,615,630
1.51
Apr 29, 2026
5.12
5.44
5.03
5.38
5.38
+4.67%
16,923,301
1.66
Apr 28, 2026
5.26
5.32
5.11
5.14
5.14
-3.38%
7,637,598
0.75
Apr 27, 2026
5.09
5.32
5.05
5.32
5.32
+4.52%
10,416,820
1.03
Apr 24, 2026
5.38
5.41
4.96
5.09
5.09
-3.42%
15,547,380
1.56
Apr 23, 2026
5.32
5.39
5.14
5.27
5.27
-2.95%
19,022,301
1.96
Apr 22, 2026
5.67
5.79
5.37
5.43
5.43
-3.21%
18,147,539
1.91
Apr 21, 2026
5.50
5.69
5.23
5.61
5.61
+2.00%
37,864,473
4.20
Apr 20, 2026
4.88
5.71
4.88
5.50
5.50
+13.17%
56,823,160
6.90
Apr 17, 2026
4.68
4.94
4.68
4.86
4.86
+3.62%
22,597,391
2.83
Apr 16, 2026
4.15
4.72
4.13
4.69
4.69
+14.11%
22,010,211
2.88
Apr 15, 2026
4.03
4.14
4.01
4.11
4.11
+3.53%
8,519,407
1.12
Apr 14, 2026
3.94
4.05
3.92
3.97
3.97
+2.58%
10,607,910
1.41
Apr 13, 2026
3.81
3.89
3.76
3.87
3.87
+0.78%
14,670,990
1.97
Apr 10, 2026
3.90
3.91
3.73
3.84
3.84
+0.52%
20,570,080
2.84
Apr 09, 2026
3.82
4.04
3.73
3.82
3.82
+8.22%
23,459,490
3.34
Apr 08, 2026
3.63
3.65
3.51
3.53
3.53
+1.44%
8,014,959
1.15
Apr 07, 2026
3.53
3.54
3.44
3.48
3.48
-1.97%
9,761,033
1.39
Apr 06, 2026
3.48
3.59
3.47
3.55
3.55
+2.60%
7,688,833
1.09
Apr 03, 2026
3.29
3.48
3.27
3.46
3.46
0.00%
0
0.00
Apr 02, 2026
3.29
3.48
3.27
3.46
3.46
+2.98%
7,822,668
1.08
Apr 01, 2026
3.28
3.39
3.22
3.36
3.36
+3.70%
6,744,767
0.94
Mar 31, 2026
3.20
3.27
3.18
3.24
3.24
+2.86%
9,018,292
1.28
Mar 30, 2026
3.17
3.22
3.12
3.15
3.15
-0.32%
9,008,521
1.28
Mar 27, 2026
3.25
3.25
3.13
3.16
3.16
-2.77%
9,683,776
1.38
Mar 26, 2026
3.26
3.38
3.24
3.25
3.25
-1.22%
6,748,852
0.96
Mar 25, 2026
3.26
3.36
3.26
3.29
3.29
+1.86%
11,955,860
1.74
Mar 24, 2026
3.30
3.32
3.21
3.23
3.23
-2.71%
11,407,580
1.70
Mar 23, 2026
3.24
3.37
3.24
3.32
3.32
+3.11%
9,126,782
1.38
Mar 20, 2026
3.29
3.31
3.20
3.22
3.22
-2.42%
27,413,369
4.35
Rows: