Education
About Us
Working with TipRanks
Follow Us
BlackBerry (BB)
NYSE:BB
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 16, 2026
3.92
3.94
3.86
3.88
3.88
-1.02%
5,975,760
0.67
Jan 15, 2026
3.88
3.96
3.88
3.92
3.92
+1.29%
6,240,471
0.69
Jan 14, 2026
3.92
3.93
3.81
3.87
3.87
-1.53%
8,587,142
0.96
Jan 13, 2026
4.00
4.08
3.90
3.93
3.93
-1.75%
7,867,685
0.88
Jan 12, 2026
3.83
4.03
3.79
4.00
4.00
+4.17%
9,727,134
1.08
Jan 09, 2026
3.86
3.89
3.82
3.84
3.84
-0.52%
5,910,855
0.65
Jan 08, 2026
3.88
3.89
3.79
3.86
3.86
-0.77%
11,226,490
1.25
Jan 07, 2026
3.95
4.00
3.82
3.89
3.89
-0.77%
12,096,310
1.35
Jan 06, 2026
3.88
3.94
3.84
3.92
3.92
+1.03%
6,598,736
0.73
Jan 05, 2026
3.81
3.95
3.79
3.88
3.88
+2.11%
10,332,670
1.13
Jan 02, 2026
3.82
3.86
3.77
3.80
3.80
+0.26%
5,525,997
0.60
Dec 31, 2025
3.79
3.87
3.76
3.79
3.79
0.00%
8,297,161
0.89
Dec 30, 2025
3.87
3.88
3.78
3.79
3.79
-2.32%
7,408,919
0.79
Dec 29, 2025
3.92
3.99
3.86
3.88
3.88
-2.27%
5,517,850
0.57
Dec 26, 2025
3.96
3.98
3.90
3.97
3.97
-0.50%
4,794,764
0.48
Dec 24, 2025
3.96
4.00
3.94
3.99
3.99
-0.25%
2,241,507
0.21
Dec 23, 2025
3.91
4.11
3.91
4.00
4.00
+1.27%
8,761,128
0.82
Dec 22, 2025
3.81
3.99
3.76
3.95
3.95
+4.77%
13,290,630
1.24
Dec 19, 2025
4.08
4.10
3.71
3.77
3.77
-12.93%
42,669,527
4.14
Dec 18, 2025
4.31
4.43
4.28
4.33
4.33
+1.64%
20,877,949
2.06
Dec 17, 2025
4.40
4.44
4.20
4.26
4.26
-2.96%
14,692,890
1.45
Dec 16, 2025
4.23
4.44
4.23
4.39
4.39
+3.29%
9,717,911
0.96
Dec 15, 2025
4.31
4.45
4.25
4.25
4.25
-0.70%
9,832,647
0.98
Dec 12, 2025
4.35
4.36
4.20
4.28
4.28
-1.61%
5,618,361
0.56
Dec 11, 2025
4.37
4.42
4.29
4.35
4.35
-0.68%
3,818,232
0.38
Dec 10, 2025
4.41
4.44
4.34
4.38
4.38
-0.68%
4,136,016
0.41
Dec 09, 2025
4.38
4.44
4.36
4.41
4.41
0.00%
6,338,321
0.63
Dec 08, 2025
4.35
4.43
4.34
4.41
4.41
+2.08%
4,295,488
0.42
Dec 05, 2025
4.26
4.36
4.23
4.32
4.32
+1.65%
5,118,581
0.51
Dec 04, 2025
4.16
4.26
4.12
4.25
4.25
+1.67%
5,835,132
0.57
Dec 03, 2025
4.04
4.18
4.02
4.18
4.18
+2.96%
3,984,717
0.39
Dec 02, 2025
4.02
4.10
4.00
4.06
4.06
+2.01%
4,806,225
0.47
Dec 01, 2025
4.03
4.03
3.94
3.98
3.98
-2.45%
6,929,057
0.68
Nov 28, 2025
4.09
4.12
4.06
4.08
4.08
+0.25%
3,334,167
0.32
Nov 26, 2025
4.00
4.12
4.00
4.07
4.07
+1.75%
8,354,290
0.81
Nov 25, 2025
4.07
4.09
3.98
4.00
4.00
-3.61%
9,701,527
0.95
Nov 24, 2025
4.21
4.29
4.14
4.15
4.15
-0.48%
10,178,870
1.00
Rows: