BlackBerry Ltd (BB) Historical Stock Data
4.28 ↓0.07 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BB is up 0.02% a day on average. There have been 15 days where BlackBerry Ltd closed green and 15 days where BB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 4.35 | 4.28 | ↓$0.07 (-1.61%) | 4.20 | 4.36 | 5.61M |
| 2025-12-11 | 4.37 | 4.35 | ↓$0.02 (-0.46%) | 4.29 | 4.42 | 3.81M |
| 2025-12-10 | 4.41 | 4.38 | ↓$0.03 (-0.68%) | 4.34 | 4.44 | 4.09M |
| 2025-12-09 | 4.38 | 4.41 | ↑$0.03 (0.68%) | 4.36 | 4.44 | 4.23M |
| 2025-12-08 | 4.35 | 4.41 | ↑$0.07 (1.50%) | 4.34 | 4.43 | 4.29M |
| 2025-12-05 | 4.26 | 4.32 | ↑$0.06 (1.41%) | 4.23 | 4.36 | 4.81M |
| 2025-12-04 | 4.16 | 4.25 | ↑$0.09 (2.16%) | 4.12 | 4.25 | 5.76M |
| 2025-12-03 | 4.04 | 4.18 | ↑$0.14 (3.47%) | 4.02 | 4.18 | 3.86M |
| 2025-12-02 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 4.00 | 4.10 | 4.80M |
| 2025-12-01 | 4.03 | 3.98 | ↓$0.05 (-1.24%) | 3.94 | 4.03 | 6.92M |
| 2025-11-28 | 4.09 | 4.08 | ↓$0.01 (-0.24%) | 4.06 | 4.12 | 3.32M |
| 2025-11-26 | 4.00 | 4.07 | ↑$0.07 (1.75%) | 4.00 | 4.12 | 8.35M |
| 2025-11-25 | 4.07 | 4.00 | ↓$0.07 (-1.72%) | 3.98 | 4.09 | 9.70M |
| 2025-11-24 | 4.21 | 4.15 | ↓$0.06 (-1.43%) | 4.14 | 4.29 | 9.77M |
| 2025-11-21 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.05 | 4.21 | 8.30M |
| 2025-11-20 | 4.31 | 4.13 | ↓$0.18 (-4.18%) | 4.13 | 4.35 | 8.30M |
| 2025-11-19 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.19 | 4.33 | 6.14M |
| 2025-11-18 | 4.10 | 4.30 | ↑$0.20 (4.88%) | 4.10 | 4.35 | 8.11M |
| 2025-11-17 | 4.30 | 4.16 | ↓$0.14 (-3.26%) | 4.14 | 4.33 | 6.99M |
| 2025-11-14 | 4.22 | 4.31 | ↑$0.09 (2.13%) | 4.19 | 4.31 | 13.98M |
| 2025-11-13 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.28 | 4.46 | 8.08M |
| 2025-11-12 | 4.54 | 4.49 | ↓$0.05 (-1.10%) | 4.46 | 4.56 | 7.17M |
| 2025-11-11 | 4.61 | 4.56 | ↓$0.05 (-1.08%) | 4.53 | 4.62 | 5.07M |
| 2025-11-10 | 4.61 | 4.63 | ↑$0.02 (0.43%) | 4.56 | 4.65 | 5.82M |
| 2025-11-07 | 4.54 | 4.56 | ↑$0.02 (0.44%) | 4.44 | 4.60 | 10.18M |
| 2025-11-06 | 4.76 | 4.62 | ↓$0.14 (-2.94%) | 4.57 | 4.78 | 6.55M |
| 2025-11-05 | 4.60 | 4.75 | ↑$0.15 (3.26%) | 4.54 | 4.77 | 8.79M |
| 2025-11-04 | 4.66 | 4.67 | ↑$0.01 (0.21%) | 4.57 | 4.79 | 11.99M |
| 2025-11-03 | 4.88 | 4.80 | ↓$0.08 (-1.64%) | 4.71 | 4.93 | 10.19M |
| 2025-10-31 | 4.79 | 4.88 | ↑$0.09 (1.88%) | 4.77 | 4.91 | 7.64M |
Create an account or log in to view more rows.
$BB Bull flag forming?
$BB Bullish AF ??
$BB who here can't stand the CEO?
$BB to the moon!!! lfG
$BB Guys when can we expect that 30% drop?
$BB just go up
$BB Markets about as efficient as a retirement home
$BB Burn burn burn
$BB buy the dip.
$BB almost time for the running