BlackBerry Ltd (BB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.99 | 9.34 | 8.87 | 8.98 | +2.28% | 10,388,100 |
| 2026-08-06 | 8.51 | 9.00 | 8.40 | 8.78 | +0.57% | 9,060,600 |
| 2026-08-05 | 8.81 | 9.09 | 8.73 | 8.73 | -1.58% | 9,969,700 |
| 2026-08-04 | 8.71 | 8.94 | 8.65 | 8.87 | +4.11% | 13,051,700 |
| 2026-08-03 | 8.40 | 8.66 | 8.22 | 8.52 | +0.24% | 9,656,900 |
| 2026-07-31 | 8.70 | 8.81 | 8.35 | 8.50 | +0.71% | 16,341,200 |
| 2026-07-30 | 8.04 | 8.59 | 7.98 | 8.44 | +8.07% | 19,032,000 |
| 2026-07-29 | 8.16 | 8.27 | 7.76 | 7.81 | -3.46% | 13,655,600 |
| 2026-07-28 | 8.20 | 8.27 | 7.71 | 8.09 | -3.92% | 21,053,600 |
| 2026-07-27 | 8.70 | 8.82 | 8.22 | 8.42 | -1.41% | 13,783,900 |
| 2026-07-24 | 8.72 | 8.79 | 8.39 | 8.54 | -1.04% | 14,004,300 |
| 2026-07-23 | 8.82 | 8.90 | 8.36 | 8.63 | -3.58% | 16,574,700 |
| 2026-07-22 | 8.84 | 9.12 | 8.73 | 8.95 | -0.44% | 12,112,700 |
| 2026-07-21 | 8.99 | 9.05 | 8.79 | 8.99 | +1.81% | 20,637,900 |
| 2026-07-20 | 8.88 | 9.23 | 8.75 | 8.83 | -1.78% | 19,731,500 |
| 2026-07-17 | 8.96 | 9.28 | 8.82 | 8.99 | -1.86% | 22,983,300 |
| 2026-07-16 | 10.44 | 10.51 | 9.05 | 9.16 | -13.91% | 29,115,900 |
| 2026-07-15 | 11.11 | 11.20 | 10.39 | 10.64 | -3.36% | 24,720,400 |
| 2026-07-14 | 10.69 | 11.41 | 10.62 | 11.01 | +2.80% | 22,240,100 |
| 2026-07-13 | 10.90 | 11.02 | 10.33 | 10.71 | -2.37% | 25,936,700 |
| 2026-07-10 | 11.32 | 11.45 | 10.86 | 10.97 | -4.02% | 17,646,800 |
| 2026-07-09 | 11.32 | 11.66 | 11.12 | 11.43 | +2.79% | 24,365,900 |
| 2026-07-08 | 10.90 | 11.18 | 10.80 | 11.12 | +0.18% | 22,559,600 |
| 2026-07-07 | 11.10 | 11.50 | 10.66 | 11.10 | -2.46% | 33,932,900 |
| 2026-07-06 | 11.27 | 12.08 | 11.15 | 11.38 | -1.13% | 21,201,100 |
| 2026-07-02 | 12.86 | 13.03 | 11.20 | 11.51 | -10.15% | 50,858,100 |
| 2026-07-01 | 12.55 | 13.59 | 12.46 | 12.81 | +1.26% | 40,466,900 |
| 2026-06-30 | 12.20 | 12.93 | 12.08 | 12.65 | +1.36% | 35,775,900 |
| 2026-06-29 | 11.32 | 12.61 | 11.31 | 12.48 | +9.47% | 47,655,300 |
| 2026-06-26 | 10.08 | 11.49 | 9.91 | 11.40 | +10.25% | 57,813,400 |
| 2026-06-25 | 9.72 | 10.68 | 9.52 | 10.34 | +19.95% | 72,343,200 |
| 2026-06-24 | 8.96 | 9.38 | 8.55 | 8.62 | -2.27% | 39,015,000 |
| 2026-06-23 | 8.55 | 8.98 | 8.49 | 8.82 | +0.34% | 24,723,400 |
| 2026-06-22 | 8.42 | 9.18 | 8.36 | 8.79 | +4.89% | 33,245,600 |
| 2026-06-18 | 9.00 | 9.05 | 8.21 | 8.38 | -5.10% | 32,461,100 |
| 2026-06-17 | 9.17 | 9.39 | 8.83 | 8.83 | -3.71% | 22,729,900 |
| 2026-06-16 | 9.14 | 9.33 | 8.98 | 9.17 | -0.76% | 22,520,600 |
| 2026-06-15 | 9.40 | 9.69 | 9.21 | 9.24 | +0.54% | 26,697,000 |
| 2026-06-12 | 9.29 | 9.51 | 9.05 | 9.19 | -1.08% | 22,202,900 |
| 2026-06-11 | 8.76 | 9.34 | 8.75 | 9.29 | +5.33% | 29,720,300 |
| 2026-06-10 | 8.70 | 9.32 | 8.70 | 8.82 | -0.23% | 28,379,900 |
| 2026-06-09 | 9.44 | 9.50 | 8.20 | 8.84 | -4.84% | 52,015,300 |
| 2026-06-08 | 9.49 | 9.88 | 8.99 | 9.29 | -1.28% | 31,169,600 |
| 2026-06-05 | 10.06 | 10.12 | 9.13 | 9.41 | -8.99% | 70,458,600 |
| 2026-06-04 | 9.62 | 10.93 | 9.58 | 10.34 | +1.57% | 97,318,200 |
| 2026-06-03 | 10.50 | 10.73 | 9.73 | 10.18 | -1.36% | 90,583,700 |
| 2026-06-02 | 9.58 | 10.33 | 9.28 | 10.32 | +6.17% | 56,395,600 |
| 2026-06-01 | 9.29 | 9.84 | 8.92 | 9.72 | +8.00% | 45,260,800 |
| 2026-05-29 | 9.09 | 9.31 | 8.72 | 9.00 | +2.51% | 45,113,600 |
| 2026-05-28 | 8.58 | 9.03 | 8.36 | 8.78 | +1.27% | 32,310,400 |
| 2026-05-27 | 8.22 | 8.86 | 7.88 | 8.67 | +2.97% | 51,637,700 |
| 2026-05-26 | 8.51 | 8.60 | 7.98 | 8.42 | +6.45% | 59,276,300 |
| 2026-05-22 | 6.77 | 8.03 | 6.70 | 7.91 | +18.95% | 57,770,300 |
| 2026-05-21 | 6.17 | 6.73 | 6.10 | 6.65 | +7.26% | 27,469,200 |
| 2026-05-20 | 6.28 | 6.38 | 6.10 | 6.20 | -0.16% | 36,234,400 |
| 2026-05-19 | 6.29 | 6.44 | 6.08 | 6.21 | -2.66% | 20,610,800 |
| 2026-05-18 | 6.15 | 6.64 | 6.11 | 6.38 | +3.07% | 24,303,600 |
| 2026-05-15 | 6.07 | 6.30 | 5.96 | 6.19 | +0.16% | 19,598,700 |
| 2026-05-14 | 6.10 | 6.40 | 6.06 | 6.18 | +1.31% | 22,046,800 |
| 2026-05-13 | 6.26 | 6.34 | 6.00 | 6.10 | -1.93% | 16,065,400 |
| 2026-05-12 | 6.12 | 6.23 | 5.88 | 6.22 | +0.00% | 19,197,600 |
| 2026-05-11 | 6.42 | 6.52 | 6.12 | 6.22 | -2.35% | 27,888,300 |
| 2026-05-08 | 6.25 | 6.61 | 6.08 | 6.37 | +4.43% | 56,713,600 |
| 2026-05-07 | 6.04 | 6.15 | 5.83 | 6.10 | +1.84% | 27,323,900 |
| 2026-05-06 | 5.56 | 6.06 | 5.36 | 5.99 | +6.96% | 27,525,700 |
| 2026-05-05 | 5.75 | 5.88 | 5.49 | 5.60 | +0.36% | 27,155,800 |
| 2026-05-04 | 6.10 | 6.24 | 5.55 | 5.58 | +2.95% | 54,371,300 |
| 2026-05-01 | 5.51 | 5.63 | 5.28 | 5.42 | +0.37% | 16,689,800 |
| 2026-04-30 | 5.39 | 5.51 | 5.22 | 5.40 | +0.37% | 15,615,600 |
| 2026-04-29 | 5.12 | 5.44 | 5.03 | 5.38 | +4.67% | 17,196,200 |
| 2026-04-28 | 5.26 | 5.32 | 5.11 | 5.14 | -3.38% | 7,637,600 |
| 2026-04-27 | 5.09 | 5.32 | 5.05 | 5.32 | +4.52% | 10,416,800 |
| 2026-04-24 | 5.38 | 5.41 | 4.96 | 5.09 | -3.42% | 15,547,400 |
| 2026-04-23 | 5.32 | 5.39 | 5.14 | 5.27 | -2.95% | 19,022,300 |
| 2026-04-22 | 5.67 | 5.79 | 5.37 | 5.43 | -3.21% | 18,147,500 |
| 2026-04-21 | 5.50 | 5.69 | 5.23 | 5.61 | +2.00% | 37,864,500 |
| 2026-04-20 | 4.88 | 5.71 | 4.88 | 5.50 | +13.17% | 56,823,200 |
| 2026-04-17 | 4.68 | 4.94 | 4.68 | 4.86 | +3.62% | 22,597,400 |
| 2026-04-16 | 4.15 | 4.72 | 4.13 | 4.69 | +14.11% | 22,010,200 |
| 2026-04-15 | 4.03 | 4.14 | 4.01 | 4.11 | +3.53% | 8,519,400 |
| 2026-04-14 | 3.94 | 4.05 | 3.92 | 3.97 | +2.58% | 10,607,900 |
| 2026-04-13 | 3.81 | 3.89 | 3.76 | 3.87 | +0.78% | 14,671,000 |
| 2026-04-10 | 3.90 | 3.91 | 3.73 | 3.84 | +0.52% | 20,570,100 |
| 2026-04-09 | 3.82 | 4.04 | 3.73 | 3.82 | +8.22% | 23,459,500 |
| 2026-04-08 | 3.63 | 3.65 | 3.51 | 3.53 | +1.44% | 8,041,300 |
| 2026-04-07 | 3.53 | 3.54 | 3.44 | 3.48 | -1.97% | 9,761,000 |
| 2026-04-06 | 3.48 | 3.59 | 3.47 | 3.55 | +2.60% | 7,688,800 |
| 2026-04-02 | 3.29 | 3.48 | 3.27 | 3.46 | +2.98% | 7,822,700 |
| 2026-04-01 | 3.28 | 3.39 | 3.22 | 3.36 | +3.70% | 6,744,800 |
| 2026-03-31 | 3.20 | 3.27 | 3.18 | 3.24 | +2.86% | 9,018,300 |
| 2026-03-30 | 3.17 | 3.22 | 3.12 | 3.15 | -0.32% | 9,008,400 |
| 2026-03-27 | 3.25 | 3.25 | 3.13 | 3.16 | -2.77% | 9,686,300 |
| 2026-03-26 | 3.26 | 3.38 | 3.24 | 3.25 | -1.22% | 6,751,000 |
| 2026-03-25 | 3.26 | 3.36 | 3.26 | 3.29 | +1.86% | 11,967,500 |
| 2026-03-24 | 3.30 | 3.32 | 3.21 | 3.23 | -2.71% | 11,412,800 |
| 2026-03-23 | 3.24 | 3.37 | 3.24 | 3.32 | +3.11% | 9,126,800 |
| 2026-03-20 | 3.29 | 3.31 | 3.20 | 3.22 | -2.42% | 27,513,600 |
| 2026-03-19 | 3.26 | 3.33 | 3.24 | 3.30 | +0.00% | 9,902,800 |
| 2026-03-18 | 3.31 | 3.39 | 3.30 | 3.30 | -0.90% | 6,880,300 |
| 2026-03-17 | 3.31 | 3.43 | 3.31 | 3.33 | +0.91% | 11,536,000 |
| 2026-03-16 | 3.34 | 3.39 | 3.28 | 3.30 | -1.20% | 8,476,700 |
| 2026-03-13 | 3.44 | 3.46 | 3.32 | 3.34 | -2.34% | 5,305,500 |
| 2026-03-12 | 3.46 | 3.51 | 3.41 | 3.42 | -2.29% | 6,506,400 |
| 2026-03-11 | 3.47 | 3.53 | 3.42 | 3.50 | +1.45% | 4,804,800 |
| 2026-03-10 | 3.50 | 3.51 | 3.44 | 3.45 | -0.86% | 6,138,448 |
| 2026-03-09 | 3.40 | 3.50 | 3.36 | 3.48 | +1.16% | 5,801,996 |
| 2026-03-06 | 3.50 | 3.53 | 3.42 | 3.44 | -3.10% | 5,646,600 |
| 2026-03-05 | 3.47 | 3.59 | 3.47 | 3.55 | +2.01% | 5,726,800 |
| 2026-03-04 | 3.42 | 3.55 | 3.39 | 3.48 | +2.05% | 6,634,800 |
| 2026-03-03 | 3.29 | 3.45 | 3.27 | 3.41 | +0.29% | 6,857,500 |
| 2026-03-02 | 3.32 | 3.42 | 3.30 | 3.40 | +0.29% | 5,941,800 |
| 2026-02-27 | 3.46 | 3.48 | 3.36 | 3.39 | -3.42% | 5,636,200 |
| 2026-02-26 | 3.44 | 3.53 | 3.42 | 3.51 | +2.63% | 5,210,200 |
| 2026-02-25 | 3.38 | 3.44 | 3.35 | 3.42 | +1.18% | 3,417,700 |
| 2026-02-24 | 3.31 | 3.43 | 3.30 | 3.38 | +1.81% | 6,594,300 |
| 2026-02-23 | 3.41 | 3.44 | 3.31 | 3.32 | -3.77% | 6,007,400 |
| 2026-02-20 | 3.43 | 3.49 | 3.41 | 3.45 | +0.58% | 5,555,800 |
| 2026-02-19 | 3.43 | 3.45 | 3.39 | 3.43 | +0.00% | 4,357,600 |
| 2026-02-18 | 3.42 | 3.46 | 3.38 | 3.43 | +0.29% | 4,017,700 |
| 2026-02-17 | 3.44 | 3.46 | 3.38 | 3.42 | -1.16% | 4,514,600 |
| 2026-02-13 | 3.43 | 3.52 | 3.41 | 3.46 | +1.47% | 6,330,900 |
| 2026-02-12 | 3.50 | 3.51 | 3.37 | 3.41 | -2.29% | 6,289,600 |
| 2026-02-11 | 3.51 | 3.53 | 3.40 | 3.49 | -0.85% | 5,935,500 |
| 2026-02-10 | 3.49 | 3.59 | 3.48 | 3.52 | +1.44% | 4,605,300 |
| 2026-02-09 | 3.46 | 3.49 | 3.43 | 3.47 | +0.29% | 5,415,400 |
| 2026-02-06 | 3.45 | 3.52 | 3.43 | 3.46 | +2.06% | 6,374,500 |
| 2026-02-05 | 3.40 | 3.49 | 3.35 | 3.39 | -2.02% | 10,432,100 |
| 2026-02-04 | 3.40 | 3.48 | 3.34 | 3.46 | +2.06% | 11,463,700 |
| 2026-02-03 | 3.57 | 3.57 | 3.36 | 3.39 | -4.78% | 8,827,700 |
| 2026-02-02 | 3.55 | 3.60 | 3.55 | 3.56 | -0.28% | 5,271,200 |
| 2026-01-30 | 3.62 | 3.67 | 3.55 | 3.57 | -2.46% | 7,902,400 |
| 2026-01-29 | 3.72 | 3.76 | 3.59 | 3.66 | -2.40% | 6,175,000 |
| 2026-01-28 | 3.79 | 3.84 | 3.74 | 3.75 | -1.32% | 4,869,500 |
| 2026-01-27 | 3.84 | 3.85 | 3.76 | 3.80 | -0.26% | 7,637,700 |
| 2026-01-26 | 3.82 | 3.86 | 3.78 | 3.81 | -0.26% | 3,758,800 |
| 2026-01-23 | 3.81 | 3.91 | 3.80 | 3.82 | +0.00% | 5,951,100 |
| 2026-01-22 | 3.85 | 3.88 | 3.82 | 3.82 | +0.53% | 5,182,800 |
| 2026-01-21 | 3.83 | 3.85 | 3.72 | 3.80 | -0.78% | 8,044,100 |
| 2026-01-20 | 3.79 | 3.89 | 3.78 | 3.83 | -1.29% | 7,612,500 |
| 2026-01-16 | 3.92 | 3.94 | 3.86 | 3.88 | -1.02% | 5,975,800 |
| 2026-01-15 | 3.88 | 3.96 | 3.88 | 3.92 | +1.29% | 6,240,500 |
| 2026-01-14 | 3.92 | 3.93 | 3.81 | 3.87 | -1.53% | 8,587,100 |
| 2026-01-13 | 4.00 | 4.08 | 3.90 | 3.93 | -1.75% | 7,867,700 |
| 2026-01-12 | 3.83 | 4.03 | 3.79 | 4.00 | +4.17% | 9,727,100 |
| 2026-01-09 | 3.86 | 3.89 | 3.82 | 3.84 | -0.52% | 5,910,900 |
| 2026-01-08 | 3.88 | 3.89 | 3.79 | 3.86 | -0.77% | 11,226,500 |
| 2026-01-07 | 3.95 | 4.00 | 3.82 | 3.89 | -0.77% | 12,096,300 |
| 2026-01-06 | 3.88 | 3.94 | 3.84 | 3.92 | +1.03% | 6,598,700 |
| 2026-01-05 | 3.81 | 3.95 | 3.79 | 3.88 | +2.11% | 10,332,700 |
| 2026-01-02 | 3.82 | 3.86 | 3.77 | 3.80 | +0.26% | 5,526,000 |
| 2025-12-31 | 3.79 | 3.87 | 3.76 | 3.79 | +0.00% | 8,297,200 |
| 2025-12-30 | 3.87 | 3.88 | 3.78 | 3.79 | -2.32% | 7,408,900 |
| 2025-12-29 | 3.92 | 3.99 | 3.86 | 3.88 | -2.27% | 5,517,900 |
| 2025-12-26 | 3.96 | 3.98 | 3.90 | 3.97 | -0.50% | 4,794,800 |
| 2025-12-24 | 3.96 | 4.00 | 3.94 | 3.99 | -0.25% | 2,241,500 |
| 2025-12-23 | 3.91 | 4.11 | 3.91 | 4.00 | +1.27% | 8,761,100 |
| 2025-12-22 | 3.81 | 3.99 | 3.76 | 3.95 | +4.77% | 13,290,600 |
| 2025-12-19 | 4.08 | 4.10 | 3.71 | 3.77 | -12.93% | 42,669,500 |
| 2025-12-18 | 4.31 | 4.43 | 4.28 | 4.33 | +1.64% | 20,877,900 |
| 2025-12-17 | 4.40 | 4.44 | 4.20 | 4.26 | -2.96% | 14,692,900 |
| 2025-12-16 | 4.23 | 4.44 | 4.23 | 4.39 | +3.29% | 9,717,900 |
| 2025-12-15 | 4.31 | 4.45 | 4.25 | 4.25 | -0.70% | 9,832,600 |
| 2025-12-12 | 4.35 | 4.36 | 4.20 | 4.28 | -1.61% | 5,618,300 |
| 2025-12-11 | 4.37 | 4.42 | 4.29 | 4.35 | -0.68% | 3,818,200 |
| 2025-12-10 | 4.41 | 4.44 | 4.34 | 4.38 | -0.68% | 4,136,000 |
| 2025-12-09 | 4.38 | 4.44 | 4.36 | 4.41 | +0.00% | 6,338,300 |
| 2025-12-08 | 4.35 | 4.43 | 4.34 | 4.41 | +2.08% | 4,295,500 |
| 2025-12-05 | 4.26 | 4.36 | 4.23 | 4.32 | +1.65% | 5,118,600 |
| 2025-12-04 | 4.16 | 4.26 | 4.12 | 4.25 | +1.67% | 5,835,100 |
| 2025-12-03 | 4.04 | 4.18 | 4.02 | 4.18 | +2.96% | 3,984,700 |
| 2025-12-02 | 4.02 | 4.10 | 4.00 | 4.06 | +2.01% | 4,806,200 |
| 2025-12-01 | 4.03 | 4.03 | 3.94 | 3.98 | -2.45% | 6,929,100 |
| 2025-11-28 | 4.09 | 4.12 | 4.06 | 4.08 | +0.25% | 3,334,200 |
| 2025-11-26 | 4.00 | 4.12 | 4.00 | 4.07 | +1.75% | 8,354,300 |
| 2025-11-25 | 4.07 | 4.09 | 3.98 | 4.00 | -3.61% | 9,701,500 |
| 2025-11-24 | 4.21 | 4.29 | 4.14 | 4.15 | -0.48% | 10,178,900 |
| 2025-11-21 | 4.12 | 4.21 | 4.05 | 4.17 | +0.97% | 8,654,700 |
| 2025-11-20 | 4.31 | 4.35 | 4.13 | 4.13 | -2.13% | 8,352,200 |
| 2025-11-19 | 4.30 | 4.33 | 4.19 | 4.22 | -1.86% | 6,360,300 |
| 2025-11-18 | 4.10 | 4.35 | 4.10 | 4.30 | +3.37% | 8,462,000 |
| 2025-11-17 | 4.30 | 4.33 | 4.14 | 4.16 | -3.48% | 7,002,200 |
| 2025-11-14 | 4.22 | 4.31 | 4.19 | 4.31 | -0.92% | 14,136,400 |
| 2025-11-13 | 4.46 | 4.46 | 4.28 | 4.35 | -3.12% | 8,472,800 |
| 2025-11-12 | 4.54 | 4.56 | 4.46 | 4.49 | -1.54% | 7,384,700 |
| 2025-11-11 | 4.61 | 4.62 | 4.53 | 4.56 | -1.51% | 5,333,200 |
| 2025-11-10 | 4.61 | 4.66 | 4.56 | 4.63 | +1.54% | 6,063,000 |
| 2025-11-07 | 4.54 | 4.60 | 4.44 | 4.56 | -1.30% | 10,556,900 |
| 2025-11-06 | 4.76 | 4.78 | 4.57 | 4.62 | -2.74% | 6,827,400 |
| 2025-11-05 | 4.60 | 4.77 | 4.54 | 4.75 | +1.71% | 9,036,400 |
| 2025-11-04 | 4.66 | 4.79 | 4.57 | 4.67 | -2.71% | 12,150,300 |
| 2025-11-03 | 4.88 | 4.93 | 4.71 | 4.80 | -1.64% | 10,498,700 |
| 2025-10-31 | 4.79 | 4.91 | 4.77 | 4.88 | +2.31% | 8,020,400 |
| 2025-10-30 | 4.78 | 4.94 | 4.76 | 4.77 | -1.24% | 7,915,900 |
| 2025-10-29 | 4.86 | 4.91 | 4.74 | 4.83 | -0.21% | 10,364,900 |
| 2025-10-28 | 4.83 | 4.91 | 4.72 | 4.84 | +0.83% | 12,704,000 |
| 2025-10-27 | 4.83 | 4.85 | 4.72 | 4.80 | +0.42% | 7,342,300 |
| 2025-10-24 | 4.63 | 4.86 | 4.61 | 4.78 | +3.69% | 8,799,200 |
| 2025-10-23 | 4.53 | 4.65 | 4.51 | 4.61 | +2.22% | 5,759,400 |
| 2025-10-22 | 4.62 | 5.09 | 4.45 | 4.51 | -2.80% | 23,864,400 |
| 2025-10-21 | 4.56 | 4.67 | 4.51 | 4.64 | +1.31% | 8,806,000 |
| 2025-10-20 | 4.53 | 4.64 | 4.49 | 4.58 | +2.00% | 6,833,700 |
| 2025-10-17 | 4.45 | 4.54 | 4.42 | 4.49 | -0.66% | 8,388,100 |
| 2025-10-16 | 4.57 | 4.72 | 4.49 | 4.52 | +0.00% | 10,590,300 |
| 2025-10-15 | 4.53 | 4.60 | 4.43 | 4.52 | +1.12% | 9,106,500 |
| 2025-10-14 | 4.45 | 4.54 | 4.33 | 4.47 | -1.76% | 8,735,300 |
| 2025-10-13 | 4.54 | 4.58 | 4.44 | 4.55 | +1.56% | 5,592,700 |
| 2025-10-10 | 4.85 | 4.96 | 4.48 | 4.48 | -7.63% | 12,918,800 |
| 2025-10-09 | 4.76 | 4.88 | 4.69 | 4.85 | +1.89% | 8,656,700 |
| 2025-10-08 | 4.65 | 4.79 | 4.63 | 4.76 | +2.37% | 9,202,000 |
| 2025-10-07 | 4.80 | 4.81 | 4.61 | 4.65 | -3.12% | 9,368,800 |
| 2025-10-06 | 4.51 | 4.80 | 4.51 | 4.80 | +6.67% | 12,619,200 |
| 2025-10-03 | 4.66 | 4.68 | 4.46 | 4.50 | -5.26% | 17,146,000 |
| 2025-10-02 | 4.83 | 4.84 | 4.70 | 4.75 | -0.84% | 9,866,000 |
| 2025-10-01 | 4.83 | 4.86 | 4.72 | 4.79 | -1.84% | 12,551,200 |
| 2025-09-30 | 4.96 | 4.98 | 4.74 | 4.88 | -2.40% | 13,598,080 |
| 2025-09-29 | 5.00 | 5.03 | 4.92 | 5.00 | +0.81% | 20,568,279 |
| 2025-09-26 | 4.67 | 5.07 | 4.65 | 4.96 | +6.67% | 31,546,100 |
| 2025-09-25 | 4.31 | 4.66 | 4.19 | 4.65 | +8.90% | 37,810,200 |
| 2025-09-24 | 4.29 | 4.36 | 4.18 | 4.27 | +0.00% | 12,349,600 |
| 2025-09-23 | 4.45 | 4.46 | 4.20 | 4.27 | -2.95% | 15,230,100 |
| 2025-09-22 | 4.20 | 4.43 | 4.17 | 4.40 | +4.51% | 16,027,000 |
| 2025-09-19 | 4.23 | 4.24 | 4.18 | 4.21 | +0.24% | 11,635,400 |
| 2025-09-18 | 4.07 | 4.25 | 4.04 | 4.20 | +4.74% | 13,610,700 |
| 2025-09-17 | 3.97 | 4.07 | 3.95 | 4.01 | +0.25% | 8,257,900 |
| 2025-09-16 | 4.00 | 4.03 | 3.92 | 4.00 | +0.76% | 5,769,400 |
| 2025-09-15 | 3.95 | 4.05 | 3.94 | 3.97 | +1.79% | 8,449,600 |
| 2025-09-12 | 3.87 | 3.91 | 3.82 | 3.90 | +0.78% | 5,483,600 |
| 2025-09-11 | 3.76 | 3.87 | 3.76 | 3.87 | +2.38% | 4,160,600 |
| 2025-09-10 | 3.75 | 3.79 | 3.69 | 3.78 | +0.80% | 4,949,900 |
| 2025-09-09 | 3.86 | 3.87 | 3.71 | 3.75 | -2.85% | 5,395,100 |
| 2025-09-08 | 3.88 | 3.88 | 3.80 | 3.86 | -0.52% | 4,248,800 |
| 2025-09-05 | 3.82 | 3.88 | 3.76 | 3.88 | +2.11% | 10,547,900 |
| 2025-09-04 | 3.75 | 3.80 | 3.70 | 3.80 | +0.80% | 4,791,700 |
| 2025-09-03 | 3.77 | 3.79 | 3.72 | 3.77 | -0.26% | 3,849,300 |
| 2025-09-02 | 3.75 | 3.79 | 3.69 | 3.78 | -1.31% | 6,788,200 |
| 2025-08-29 | 3.83 | 3.95 | 3.79 | 3.83 | +0.00% | 11,305,200 |
| 2025-08-28 | 3.86 | 3.87 | 3.78 | 3.83 | -0.52% | 5,470,900 |
| 2025-08-27 | 3.91 | 3.93 | 3.82 | 3.85 | +1.05% | 7,128,900 |
| 2025-08-26 | 3.75 | 3.82 | 3.73 | 3.81 | +1.60% | 7,172,000 |
| 2025-08-25 | 3.76 | 3.77 | 3.70 | 3.75 | -0.27% | 3,036,800 |
| 2025-08-22 | 3.67 | 3.78 | 3.64 | 3.76 | +3.01% | 4,790,900 |
| 2025-08-21 | 3.60 | 3.66 | 3.59 | 3.65 | +0.00% | 4,005,800 |
| 2025-08-20 | 3.62 | 3.66 | 3.56 | 3.65 | -0.27% | 8,979,200 |
| 2025-08-19 | 3.75 | 3.76 | 3.65 | 3.66 | -2.40% | 6,303,000 |
| 2025-08-18 | 3.66 | 3.76 | 3.64 | 3.75 | +2.46% | 6,538,300 |
| 2025-08-15 | 3.67 | 3.71 | 3.65 | 3.66 | -0.81% | 3,760,700 |
| 2025-08-14 | 3.76 | 3.77 | 3.64 | 3.69 | -2.12% | 5,584,300 |
| 2025-08-13 | 3.67 | 3.78 | 3.64 | 3.77 | +2.72% | 6,367,700 |
| 2025-08-12 | 3.60 | 3.68 | 3.60 | 3.67 | +2.51% | 5,993,500 |
| 2025-08-11 | 3.61 | 3.69 | 3.57 | 3.58 | -0.83% | 5,718,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+41.78%). Worst month: Jul (-16.21%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BlackBerry Ltd's (BB) latest close?
8.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is BB's 52-week high and low?
13.59 high and 3.12 low over the trailing 52 weeks, as of 2026-08-07.
What is BlackBerry Ltd's strongest and weakest month historically?
Historically, BB's strongest calendar month has been May (average +41.78%) and its weakest Jul (average -16.21%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.