5 DAY PERFORMANCE
-9.51%
1 MONTH PERFORMANCE
-29.73%
3 MONTH PERFORMANCE
+48.19%
6 MONTH PERFORMANCE
+65.59%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+32.79%
BlackBerry Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.50 | $4.37 (-2.89%) | $4.53 | $4.26 | 16.26 M | $2.55 B |
| 03/11/2025 | $4.22 | $4.37 (3.55%) | $4.49 | $4.22 | 14.64 M | $2.58 B |
| 03/10/2025 | $4.32 | $4.19 (-3.01%) | $4.37 | $4.09 | 17.60 M | $2.48 B |
| 03/07/2025 | $4.52 | $4.52 (0%) | $4.59 | $4.30 | 17.32 M | $2.67 B |
| 03/06/2025 | $4.50 | $4.41 (-2%) | $4.69 | $4.38 | 16.95 M | $2.61 B |
| 03/05/2025 | $4.43 | $4.65 (4.97%) | $4.68 | $4.39 | 18.56 M | $2.75 B |
| 03/04/2025 | $4.25 | $4.42 (4%) | $4.46 | $4.17 | 32.25 M | $2.61 B |
| 03/03/2025 | $4.77 | $4.39 (-7.97%) | $4.96 | $4.35 | 43.46 M | $2.60 B |
| 02/28/2025 | $4.65 | $4.71 (1.29%) | $4.82 | $4.59 | 66.54 M | $2.78 B |
| 02/27/2025 | $5.10 | $4.75 (-6.86%) | $5.16 | $4.75 | 62.47 M | $2.81 B |
| 02/26/2025 | $4.98 | $5.05 (1.41%) | $5.12 | $4.93 | 41.33 M | $2.99 B |
| 02/25/2025 | $5.35 | $4.91 (-8.22%) | $5.35 | $4.63 | 66.22 M | $2.90 B |
| 02/24/2025 | $5.27 | $5.36 (1.71%) | $5.51 | $5.04 | 62.46 M | $3.17 B |
| 02/21/2025 | $5.61 | $5.24 (-6.6%) | $5.66 | $5.19 | 33.69 M | $3.10 B |
| 02/20/2025 | $5.76 | $5.58 (-3.12%) | $5.81 | $5.39 | 28.77 M | $3.30 B |
| 02/19/2025 | $6.12 | $5.86 (-4.25%) | $6.19 | $5.81 | 26.87 M | $3.46 B |
| 02/18/2025 | $5.76 | $6.07 (5.38%) | $6.24 | $5.73 | 31.72 M | $3.59 B |
| 02/14/2025 | $5.95 | $5.69 (-4.37%) | $6.00 | $5.63 | 23.23 M | $3.36 B |
| 02/13/2025 | $5.98 | $5.91 (-1.17%) | $6.00 | $5.65 | 31.24 M | $3.49 B |
| 02/12/2025 | $5.23 | $5.82 (11.28%) | $5.85 | $5.20 | 35.76 M | $3.44 B |
| 02/11/2025 | $5.50 | $5.27 (-4.18%) | $5.57 | $5.23 | 30.51 M | $3.12 B |
| 02/10/2025 | $5.32 | $5.54 (4.14%) | $5.65 | $5.29 | 31.48 M | $3.28 B |
| 02/07/2025 | $5.18 | $5.25 (1.35%) | $5.34 | $5.09 | 27.34 M | $3.10 B |
| 02/06/2025 | $5.13 | $5.16 (0.58%) | $5.22 | $5.00 | 28.62 M | $3.05 B |
| 02/05/2025 | $4.65 | $5.08 (9.25%) | $5.09 | $4.63 | 29.77 M | $3.00 B |
| 02/04/2025 | $4.36 | $4.62 (5.96%) | $4.66 | $4.36 | 24.14 M | $2.73 B |
| 02/03/2025 | $4.21 | $4.31 (2.38%) | $4.39 | $4.12 | 28.54 M | $2.55 B |
| 01/31/2025 | $4.40 | $4.44 (0.91%) | $4.51 | $4.38 | 27.43 M | $2.63 B |
| 01/30/2025 | $4.34 | $4.41 (1.61%) | $4.54 | $4.31 | 22.43 M | $2.61 B |
| 01/29/2025 | $4.36 | $4.34 (-0.46%) | $4.42 | $4.20 | 26.12 M | $2.57 B |
| 01/28/2025 | $4.08 | $4.33 (6.13%) | $4.43 | $4.06 | 20.72 M | $2.56 B |
| 01/27/2025 | $4.04 | $4.08 (0.99%) | $4.26 | $3.99 | 24.19 M | $2.41 B |
| 01/24/2025 | $4.14 | $4.17 (0.72%) | $4.23 | $4.12 | 14.85 M | $2.47 B |
| 01/23/2025 | $4.07 | $4.17 (2.46%) | $4.17 | $4.04 | 14.72 M | $2.47 B |
| 01/22/2025 | $4.07 | $4.09 (0.49%) | $4.15 | $4.05 | 13.71 M | $2.42 B |
| 01/21/2025 | $4.01 | $4.07 (1.5%) | $4.18 | $3.98 | 18.77 M | $2.41 B |
| 01/17/2025 | $4.25 | $3.99 (-6.12%) | $4.26 | $3.96 | 17.30 M | $2.36 B |
| 01/16/2025 | $4.14 | $4.21 (1.69%) | $4.28 | $4.08 | 13.48 M | $2.49 B |
| 01/15/2025 | $4.07 | $4.14 (1.72%) | $4.23 | $4.03 | 18.59 M | $2.45 B |
| 01/14/2025 | $3.98 | $4.00 (0.5%) | $4.12 | $3.96 | 17.72 M | $2.36 B |
| 01/13/2025 | $4.02 | $3.94 (-1.99%) | $4.04 | $3.86 | 18.79 M | $2.33 B |
| 01/10/2025 | $3.99 | $4.06 (1.75%) | $4.12 | $3.93 | 20.87 M | $2.40 B |
| 01/08/2025 | $4.00 | $4.05 (1.25%) | $4.10 | $3.88 | 22.04 M | $2.39 B |
| 01/07/2025 | $4.11 | $4.06 (-1.22%) | $4.35 | $3.97 | 22.81 M | $2.40 B |
| 01/06/2025 | $3.85 | $4.09 (6.23%) | $4.12 | $3.81 | 26.34 M | $2.42 B |
| 01/03/2025 | $3.87 | $3.68 (-4.91%) | $3.90 | $3.62 | 16.82 M | $2.18 B |
| 01/02/2025 | $3.82 | $3.82 (0%) | $4.10 | $3.78 | 18.94 M | $2.26 B |
| 12/31/2024 | $3.85 | $3.78 (-1.82%) | $3.88 | $3.73 | 13.94 M | $2.23 B |
| 12/30/2024 | $3.84 | $3.83 (-0.26%) | $3.89 | $3.75 | 10.28 M | $2.26 B |
| 12/27/2024 | $3.95 | $3.91 (-1.01%) | $3.97 | $3.80 | 14.28 M | $2.31 B |
| 12/26/2024 | $3.95 | $3.95 (0%) | $4.06 | $3.91 | 10.33 M | $2.34 B |
| 12/24/2024 | $3.79 | $3.96 (4.49%) | $3.99 | $3.72 | 14.64 M | $2.34 B |
| 12/23/2024 | $3.67 | $3.79 (3.27%) | $3.80 | $3.61 | 22.91 M | $2.24 B |
| 12/20/2024 | $3.00 | $3.69 (23%) | $3.70 | $2.98 | 40.80 M | $2.18 B |
| 12/19/2024 | $3.04 | $2.98 (-1.97%) | $3.08 | $2.96 | 21.00 M | $1.76 B |
| 12/18/2024 | $3.20 | $3.01 (-5.94%) | $3.25 | $2.98 | 16.76 M | $1.78 B |
| 12/17/2024 | $3.00 | $3.20 (6.67%) | $3.25 | $3.00 | 17.74 M | $1.89 B |
| 12/16/2024 | $2.80 | $3.09 (10.36%) | $3.19 | $2.75 | 31.03 M | $1.82 B |
| 12/13/2024 | $2.75 | $2.69 (-2.18%) | $2.81 | $2.66 | 10.35 M | $1.59 B |
| 12/12/2024 | $2.76 | $2.76 (0%) | $2.76 | $2.68 | 12.12 M | $1.63 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.
