BlackBerry (BB)
NYSE:BB
Want to see BB full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
3.26
3.33
3.24
3.30
3.30
0.00%
9,835,667
1.55
Mar 18, 2026
3.31
3.39
3.30
3.30
3.30
-0.90%
6,876,045
0.99
Mar 17, 2026
3.31
3.43
3.31
3.33
3.33
+0.91%
11,534,070
1.63
Mar 16, 2026
3.34
3.39
3.28
3.30
3.30
-1.20%
8,475,463
1.18
Mar 13, 2026
3.44
3.46
3.32
3.34
3.34
-2.34%
5,304,966
0.73
Mar 12, 2026
3.46
3.51
3.41
3.42
3.42
-2.29%
6,499,674
0.89
Mar 11, 2026
3.47
3.53
3.42
3.50
3.50
+1.45%
4,804,322
0.66
Mar 10, 2026
3.50
3.51
3.44
3.45
3.45
-0.86%
6,137,796
0.84
Mar 09, 2026
3.40
3.50
3.36
3.48
3.48
+1.16%
5,800,866
0.80
Mar 06, 2026
3.50
3.53
3.42
3.44
3.44
-3.10%
5,646,645
0.78
Mar 05, 2026
3.47
3.59
3.47
3.55
3.55
+2.01%
5,731,270
0.79
Mar 04, 2026
3.42
3.55
3.39
3.48
3.48
+2.05%
6,634,767
0.92
Mar 03, 2026
3.29
3.45
3.27
3.41
3.41
+0.29%
6,857,868
0.95
Mar 02, 2026
3.32
3.42
3.30
3.40
3.40
+0.29%
5,941,761
0.83
Rows: