5 DAY PERFORMANCE
-60.54%
1 MONTH PERFORMANCE
-60.36%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
-12.34%
YEAR-TO-DATE PERFORMANCE
-8.18%
1 YEAR PERFORMANCE
-23.35%
BlackBerry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.08 | $11.40 (13.1%) | $11.49 | $9.91 | 57.81 M | $6.69 B |
| 06/25/2026 | $9.72 | $10.34 (6.38%) | $10.68 | $9.52 | 72.68 M | $6.07 B |
| 06/24/2026 | $8.96 | $8.62 (-3.79%) | $9.38 | $8.55 | 39.02 M | $5.06 B |
| 06/23/2026 | $8.55 | $8.82 (3.16%) | $8.98 | $8.49 | 24.72 M | $5.18 B |
| 06/22/2026 | $8.42 | $8.79 (4.39%) | $9.18 | $8.36 | 33.25 M | $5.16 B |
| 06/18/2026 | $8.99 | $8.38 (-6.79%) | $9.05 | $8.21 | 32.46 M | $4.93 B |
| 06/17/2026 | $9.17 | $8.83 (-3.71%) | $9.39 | $8.83 | 22.73 M | $5.20 B |
| 06/16/2026 | $9.14 | $9.17 (0.33%) | $9.32 | $8.98 | 22.52 M | $5.40 B |
| 06/15/2026 | $9.40 | $9.24 (-1.7%) | $9.69 | $9.21 | 26.70 M | $5.44 B |
| 06/12/2026 | $9.29 | $9.19 (-1.08%) | $9.51 | $9.05 | 22.20 M | $5.41 B |
| 06/11/2026 | $8.76 | $9.29 (6.05%) | $9.34 | $8.75 | 29.72 M | $5.47 B |
| 06/10/2026 | $8.70 | $8.82 (1.38%) | $9.32 | $8.70 | 28.38 M | $5.19 B |
| 06/09/2026 | $9.44 | $8.84 (-6.36%) | $9.50 | $8.20 | 52.02 M | $5.20 B |
| 06/08/2026 | $9.49 | $9.29 (-2.11%) | $9.88 | $8.99 | 31.17 M | $5.47 B |
| 06/05/2026 | $10.06 | $9.41 (-6.46%) | $10.12 | $9.13 | 70.46 M | $5.54 B |
| 06/04/2026 | $9.62 | $10.34 (7.48%) | $10.93 | $9.58 | 97.32 M | $6.09 B |
| 06/03/2026 | $10.50 | $10.18 (-3.05%) | $10.73 | $9.73 | 90.58 M | $5.99 B |
| 06/02/2026 | $9.58 | $10.32 (7.72%) | $10.33 | $9.28 | 56.40 M | $6.08 B |
| 06/01/2026 | $9.29 | $9.72 (4.63%) | $9.84 | $8.92 | 45.26 M | $5.72 B |
| 05/29/2026 | $9.09 | $9.00 (-0.99%) | $9.31 | $8.72 | 45.11 M | $5.30 B |
| 05/28/2026 | $8.58 | $8.78 (2.33%) | $9.03 | $8.36 | 32.31 M | $5.17 B |
| 05/27/2026 | $8.22 | $8.67 (5.47%) | $8.86 | $7.88 | 51.64 M | $5.10 B |
| 05/26/2026 | $8.51 | $8.42 (-1.06%) | $8.60 | $7.98 | 59.28 M | $4.96 B |
| 05/22/2026 | $6.77 | $7.91 (16.84%) | $8.03 | $6.70 | 57.77 M | $4.66 B |
| 05/21/2026 | $6.17 | $6.65 (7.78%) | $6.73 | $6.10 | 27.47 M | $3.92 B |
| 05/20/2026 | $6.28 | $6.20 (-1.27%) | $6.38 | $6.10 | 36.23 M | $3.65 B |
| 05/19/2026 | $6.29 | $6.21 (-1.27%) | $6.44 | $6.08 | 20.61 M | $3.66 B |
| 05/18/2026 | $6.15 | $6.38 (3.74%) | $6.64 | $6.11 | 24.30 M | $3.76 B |
| 05/15/2026 | $6.07 | $6.19 (1.98%) | $6.30 | $5.96 | 19.60 M | $3.64 B |
| 05/14/2026 | $6.10 | $6.18 (1.31%) | $6.40 | $6.06 | 22.05 M | $3.64 B |
| 05/13/2026 | $6.26 | $6.10 (-2.56%) | $6.34 | $6.00 | 16.07 M | $3.59 B |
| 05/12/2026 | $6.12 | $6.22 (1.63%) | $6.23 | $5.88 | 19.20 M | $3.66 B |
| 05/11/2026 | $6.42 | $6.22 (-3.12%) | $6.52 | $6.12 | 27.89 M | $3.66 B |
| 05/08/2026 | $6.25 | $6.37 (1.92%) | $6.61 | $6.08 | 56.71 M | $3.75 B |
| 05/07/2026 | $6.04 | $6.10 (0.99%) | $6.15 | $5.83 | 27.32 M | $3.59 B |
| 05/06/2026 | $5.56 | $5.99 (7.73%) | $6.06 | $5.36 | 27.53 M | $3.53 B |
| 05/05/2026 | $5.75 | $5.60 (-2.61%) | $5.88 | $5.49 | 27.16 M | $3.30 B |
| 05/04/2026 | $6.10 | $5.58 (-8.52%) | $6.24 | $5.55 | 54.37 M | $3.29 B |
| 05/01/2026 | $5.51 | $5.42 (-1.63%) | $5.63 | $5.28 | 16.69 M | $3.19 B |
| 04/30/2026 | $5.39 | $5.40 (0.19%) | $5.51 | $5.22 | 15.62 M | $3.18 B |
| 04/29/2026 | $5.12 | $5.38 (5.08%) | $5.44 | $5.03 | 17.20 M | $3.17 B |
| 04/28/2026 | $5.26 | $5.14 (-2.28%) | $5.32 | $5.11 | 7.64 M | $3.03 B |
| 04/27/2026 | $5.09 | $5.32 (4.52%) | $5.32 | $5.05 | 10.42 M | $3.13 B |
| 04/24/2026 | $5.38 | $5.09 (-5.39%) | $5.41 | $4.96 | 15.55 M | $3.00 B |
| 04/23/2026 | $5.32 | $5.27 (-0.94%) | $5.39 | $5.14 | 19.02 M | $3.10 B |
| 04/22/2026 | $5.67 | $5.43 (-4.23%) | $5.79 | $5.37 | 18.15 M | $3.20 B |
| 04/21/2026 | $5.50 | $5.61 (2%) | $5.69 | $5.23 | 37.86 M | $3.30 B |
| 04/20/2026 | $4.88 | $5.50 (12.7%) | $5.71 | $4.88 | 56.82 M | $3.24 B |
| 04/17/2026 | $4.68 | $4.86 (3.85%) | $4.94 | $4.68 | 22.60 M | $2.86 B |
| 04/16/2026 | $4.15 | $4.69 (13.01%) | $4.72 | $4.13 | 22.01 M | $2.76 B |
| 04/15/2026 | $4.03 | $4.11 (1.99%) | $4.14 | $4.01 | 8.52 M | $2.42 B |
| 04/14/2026 | $3.94 | $3.97 (0.76%) | $4.05 | $3.92 | 10.61 M | $2.34 B |
| 04/13/2026 | $3.81 | $3.87 (1.57%) | $3.89 | $3.76 | 14.67 M | $2.28 B |
| 04/10/2026 | $3.90 | $3.84 (-1.54%) | $3.91 | $3.73 | 20.57 M | $2.26 B |
| 04/09/2026 | $3.82 | $3.82 (0%) | $4.04 | $3.73 | 23.46 M | $2.25 B |
| 04/08/2026 | $3.63 | $3.53 (-2.75%) | $3.65 | $3.51 | 8.04 M | $2.08 B |
| 04/07/2026 | $3.53 | $3.48 (-1.42%) | $3.54 | $3.44 | 9.76 M | $2.05 B |
| 04/06/2026 | $3.48 | $3.55 (2.01%) | $3.59 | $3.47 | 7.69 M | $2.09 B |
| 04/02/2026 | $3.29 | $3.46 (5.17%) | $3.48 | $3.27 | 7.82 M | $2.04 B |
| 04/01/2026 | $3.28 | $3.36 (2.44%) | $3.39 | $3.22 | 6.74 M | $1.98 B |
| 03/31/2026 | $3.20 | $3.24 (1.25%) | $3.27 | $3.18 | 9.02 M | $1.91 B |
| 03/30/2026 | $3.17 | $3.15 (-0.63%) | $3.22 | $3.12 | 9.01 M | $1.85 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.
