5 DAY PERFORMANCE
-62.58%
1 MONTH PERFORMANCE
-55.10%
3 MONTH PERFORMANCE
-69.55%
6 MONTH PERFORMANCE
-8.90%
YEAR-TO-DATE PERFORMANCE
-8.18%
1 YEAR PERFORMANCE
-28.25%
BlackBerry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.71 | $8.91 (2.3%) | $8.92 | $8.59 | 8.37 M | $5.15 B |
| 10/08/2026 | $8.72 | $8.63 (-1.03%) | $9.05 | $8.49 | 14.17 M | $5.06 B |
| 10/07/2026 | $9.34 | $8.77 (-6.1%) | $9.57 | $8.73 | 19.63 M | $5.14 B |
| 10/06/2026 | $9.22 | $9.58 (3.9%) | $9.72 | $9.22 | 21.72 M | $5.62 B |
| 10/05/2026 | $9.30 | $9.08 (-2.37%) | $9.32 | $9.00 | 15.20 M | $5.33 B |
| 10/02/2026 | $9.35 | $9.30 (-0.53%) | $9.37 | $9.12 | 17.17 M | $5.46 B |
| 10/01/2026 | $8.97 | $9.18 (2.34%) | $9.30 | $8.92 | 20.57 M | $5.39 B |
| 09/30/2026 | $8.72 | $9.04 (3.67%) | $9.29 | $8.68 | 27.97 M | $5.30 B |
| 09/29/2026 | $8.86 | $8.72 (-1.58%) | $8.91 | $8.32 | 20.61 M | $5.12 B |
| 09/28/2026 | $7.94 | $8.80 (10.83%) | $8.98 | $7.85 | 30.56 M | $5.16 B |
| 09/25/2026 | $8.75 | $8.21 (-6.17%) | $8.81 | $8.04 | 32.32 M | $4.82 B |
| 09/24/2026 | $8.42 | $8.73 (3.68%) | $8.80 | $7.93 | 45.87 M | $5.12 B |
| 09/23/2026 | $8.60 | $8.38 (-2.56%) | $8.68 | $8.32 | 25.09 M | $4.92 B |
| 09/22/2026 | $9.14 | $8.62 (-5.69%) | $9.22 | $8.46 | 30.09 M | $5.06 B |
| 09/21/2026 | $8.20 | $8.53 (4.02%) | $8.54 | $8.13 | 14.48 M | $5.00 B |
| 09/18/2026 | $8.06 | $7.99 (-0.87%) | $8.11 | $7.80 | 13.75 M | $4.69 B |
| 09/17/2026 | $7.84 | $7.94 (1.28%) | $8.19 | $7.73 | 12.78 M | $4.66 B |
| 09/16/2026 | $7.79 | $7.64 (-1.93%) | $7.93 | $7.57 | 10.80 M | $4.48 B |
| 09/15/2026 | $7.69 | $7.80 (1.43%) | $7.89 | $7.62 | 7.92 M | $4.58 B |
| 09/14/2026 | $7.55 | $7.75 (2.65%) | $7.91 | $7.46 | 9.48 M | $4.55 B |
| 09/11/2026 | $7.62 | $7.67 (0.66%) | $7.73 | $7.60 | 6.90 M | $4.50 B |
| 09/10/2026 | $7.62 | $7.54 (-1.05%) | $7.76 | $7.47 | 8.85 M | $4.42 B |
| 09/09/2026 | $7.88 | $7.75 (-1.65%) | $7.89 | $7.68 | 5.92 M | $4.55 B |
| 09/08/2026 | $7.71 | $7.87 (2.08%) | $8.01 | $7.53 | 13.64 M | $4.62 B |
| 09/04/2026 | $7.67 | $7.70 (0.39%) | $7.78 | $7.64 | 7.89 M | $4.52 B |
| 09/03/2026 | $7.75 | $7.70 (-0.65%) | $7.75 | $7.58 | 8.28 M | $4.52 B |
| 09/02/2026 | $7.84 | $7.61 (-2.93%) | $7.85 | $7.59 | 8.48 M | $4.47 B |
| 09/01/2026 | $8.03 | $7.83 (-2.49%) | $8.09 | $7.75 | 9.52 M | $4.59 B |
| 08/31/2026 | $8.12 | $8.15 (0.37%) | $8.33 | $8.03 | 7.95 M | $4.78 B |
| 08/28/2026 | $8.60 | $8.16 (-5.12%) | $8.83 | $8.08 | 14.71 M | $4.79 B |
| 08/27/2026 | $8.08 | $8.65 (7.05%) | $8.65 | $8.08 | 14.45 M | $5.08 B |
| 08/26/2026 | $7.70 | $7.79 (1.17%) | $7.85 | $7.66 | 6.25 M | $4.57 B |
| 08/25/2026 | $7.81 | $7.79 (-0.26%) | $7.89 | $7.73 | 7.74 M | $4.57 B |
| 08/24/2026 | $7.93 | $7.65 (-3.53%) | $7.94 | $7.62 | 8.90 M | $4.49 B |
| 08/21/2026 | $8.22 | $8.04 (-2.19%) | $8.27 | $7.94 | 6.78 M | $4.72 B |
| 08/20/2026 | $8.31 | $8.14 (-2.05%) | $8.38 | $8.11 | 6.71 M | $4.78 B |
| 08/19/2026 | $8.58 | $8.34 (-2.8%) | $8.65 | $8.18 | 7.05 M | $4.89 B |
| 08/18/2026 | $8.51 | $8.58 (0.82%) | $8.65 | $8.35 | 9.21 M | $5.03 B |
| 08/17/2026 | $8.90 | $8.73 (-1.91%) | $8.98 | $8.59 | 10.47 M | $5.12 B |
| 08/14/2026 | $9.04 | $8.90 (-1.55%) | $9.05 | $8.79 | 7.62 M | $5.22 B |
| 08/13/2026 | $8.81 | $8.99 (2.04%) | $9.08 | $8.74 | 11.42 M | $5.27 B |
| 08/12/2026 | $9.20 | $8.77 (-4.67%) | $9.21 | $8.77 | 10.73 M | $5.15 B |
| 08/11/2026 | $8.90 | $8.98 (0.9%) | $9.26 | $8.85 | 10.02 M | $5.27 B |
| 08/10/2026 | $8.94 | $8.83 (-1.23%) | $9.12 | $8.82 | 12.16 M | $5.18 B |
| 08/07/2026 | $8.99 | $8.98 (-0.11%) | $9.34 | $8.87 | 10.40 M | $5.27 B |
| 08/06/2026 | $8.51 | $8.78 (3.17%) | $9.00 | $8.40 | 9.06 M | $5.15 B |
| 08/05/2026 | $8.81 | $8.73 (-0.91%) | $9.09 | $8.73 | 9.97 M | $5.12 B |
| 08/04/2026 | $8.71 | $8.87 (1.84%) | $8.94 | $8.65 | 13.05 M | $5.20 B |
| 08/03/2026 | $8.40 | $8.52 (1.43%) | $8.66 | $8.22 | 9.66 M | $5.00 B |
| 07/31/2026 | $8.70 | $8.50 (-2.3%) | $8.81 | $8.35 | 16.34 M | $4.99 B |
| 07/30/2026 | $8.04 | $8.44 (4.98%) | $8.59 | $7.98 | 19.03 M | $4.95 B |
| 07/29/2026 | $8.16 | $7.81 (-4.29%) | $8.27 | $7.76 | 13.66 M | $4.58 B |
| 07/28/2026 | $8.20 | $8.09 (-1.34%) | $8.27 | $7.71 | 21.05 M | $4.75 B |
| 07/27/2026 | $8.70 | $8.42 (-3.22%) | $8.82 | $8.22 | 13.78 M | $4.94 B |
| 07/24/2026 | $8.72 | $8.54 (-2.06%) | $8.79 | $8.39 | 14.00 M | $5.01 B |
| 07/23/2026 | $8.82 | $8.63 (-2.15%) | $8.90 | $8.36 | 16.57 M | $5.06 B |
| 07/22/2026 | $8.84 | $8.95 (1.24%) | $9.12 | $8.73 | 12.11 M | $5.25 B |
| 07/21/2026 | $8.99 | $8.99 (0%) | $9.05 | $8.79 | 20.64 M | $5.27 B |
| 07/20/2026 | $8.88 | $8.83 (-0.56%) | $9.23 | $8.75 | 19.73 M | $5.18 B |
| 07/17/2026 | $8.96 | $8.99 (0.33%) | $9.28 | $8.82 | 22.98 M | $5.27 B |
| 07/16/2026 | $10.44 | $9.16 (-12.26%) | $10.51 | $9.05 | 29.12 M | $5.37 B |
| 07/15/2026 | $11.11 | $10.64 (-4.23%) | $11.20 | $10.39 | 24.72 M | $6.24 B |
| 07/14/2026 | $10.69 | $11.01 (2.99%) | $11.41 | $10.62 | 22.24 M | $6.46 B |
| 07/13/2026 | $10.90 | $10.71 (-1.74%) | $11.02 | $10.33 | 25.94 M | $6.28 B |
| 07/10/2026 | $11.32 | $10.97 (-3.09%) | $11.45 | $10.86 | 17.65 M | $6.44 B |
| 07/09/2026 | $11.32 | $11.43 (0.97%) | $11.66 | $11.12 | 24.37 M | $6.71 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.
