5 DAY PERFORMANCE
-45.37%
1 MONTH PERFORMANCE
-10.08%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-8.18%
1 YEAR PERFORMANCE
-11.22%
BlackBerry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.26 | $6.13 (-2.08%) | $6.34 | $6.00 | 14.20 M | $3.62 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 | $2.05 B |
| 04/01/2026 | $3.28 | $3.36 (2.44%) | $3.39 | $3.22 | 6.74 M | $1.99 B |
| 03/31/2026 | $3.20 | $3.24 (1.25%) | $3.27 | $3.18 | 9.02 M | $1.92 B |
| 03/30/2026 | $3.17 | $3.15 (-0.63%) | $3.22 | $3.12 | 9.01 M | $1.87 B |
| 03/27/2026 | $3.25 | $3.16 (-2.77%) | $3.25 | $3.13 | 9.69 M | $1.88 B |
| 03/26/2026 | $3.26 | $3.25 (-0.31%) | $3.38 | $3.24 | 6.75 M | $1.93 B |
| 03/25/2026 | $3.26 | $3.29 (0.92%) | $3.36 | $3.26 | 11.97 M | $1.95 B |
| 03/24/2026 | $3.30 | $3.23 (-2.12%) | $3.32 | $3.21 | 11.41 M | $1.92 B |
| 03/23/2026 | $3.24 | $3.32 (2.47%) | $3.37 | $3.24 | 9.13 M | $1.97 B |
| 03/20/2026 | $3.29 | $3.22 (-2.13%) | $3.31 | $3.20 | 27.51 M | $1.91 B |
| 03/19/2026 | $3.26 | $3.30 (1.23%) | $3.33 | $3.24 | 9.90 M | $1.96 B |
| 03/18/2026 | $3.31 | $3.30 (-0.3%) | $3.39 | $3.30 | 6.88 M | $1.96 B |
| 03/17/2026 | $3.31 | $3.33 (0.6%) | $3.43 | $3.31 | 11.54 M | $1.98 B |
| 03/16/2026 | $3.34 | $3.30 (-1.2%) | $3.39 | $3.28 | 8.48 M | $1.96 B |
| 03/13/2026 | $3.44 | $3.34 (-2.91%) | $3.46 | $3.32 | 5.31 M | $1.98 B |
| 03/12/2026 | $3.46 | $3.42 (-1.16%) | $3.51 | $3.41 | 6.51 M | $2.03 B |
| 03/11/2026 | $3.47 | $3.50 (0.86%) | $3.53 | $3.42 | 4.80 M | $2.08 B |
| 03/10/2026 | $3.50 | $3.45 (-1.43%) | $3.51 | $3.44 | 6.14 M | $2.05 B |
| 03/09/2026 | $3.40 | $3.48 (2.35%) | $3.50 | $3.36 | 5.80 M | $2.06 B |
| 03/06/2026 | $3.50 | $3.44 (-1.71%) | $3.53 | $3.42 | 5.65 M | $2.04 B |
| 03/05/2026 | $3.47 | $3.55 (2.31%) | $3.59 | $3.47 | 5.73 M | $2.11 B |
| 03/04/2026 | $3.42 | $3.48 (1.75%) | $3.55 | $3.39 | 6.63 M | $2.06 B |
| 03/03/2026 | $3.29 | $3.41 (3.65%) | $3.45 | $3.27 | 6.86 M | $2.02 B |
| 03/02/2026 | $3.32 | $3.40 (2.41%) | $3.42 | $3.30 | 5.94 M | $2.02 B |
| 02/27/2026 | $3.46 | $3.39 (-2.02%) | $3.48 | $3.36 | 5.64 M | $2.01 B |
| 02/26/2026 | $3.44 | $3.51 (2.03%) | $3.53 | $3.42 | 5.21 M | $2.08 B |
| 02/25/2026 | $3.38 | $3.42 (1.18%) | $3.44 | $3.35 | 3.42 M | $2.03 B |
| 02/24/2026 | $3.31 | $3.38 (2.11%) | $3.43 | $3.30 | 6.59 M | $2.01 B |
| 02/23/2026 | $3.41 | $3.32 (-2.64%) | $3.44 | $3.31 | 6.01 M | $1.97 B |
| 02/20/2026 | $3.43 | $3.45 (0.58%) | $3.49 | $3.41 | 5.56 M | $2.05 B |
| 02/19/2026 | $3.43 | $3.43 (0%) | $3.45 | $3.39 | 4.36 M | $2.04 B |
| 02/18/2026 | $3.42 | $3.43 (0.29%) | $3.46 | $3.38 | 4.02 M | $2.04 B |
| 02/17/2026 | $3.44 | $3.42 (-0.58%) | $3.46 | $3.38 | 4.51 M | $2.03 B |
| 02/13/2026 | $3.43 | $3.46 (0.87%) | $3.52 | $3.41 | 6.33 M | $2.05 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.
