BlackBerry Ltd (BB) Historical Stock Data
4.03 ↓0.08 (-1.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BB is down -0.43% a day on average. There have been 13 days where BlackBerry Ltd closed green and 17 days where BB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 4.07 | 4.03 | ↓$0.04 (-0.98%) | 4.02 | 4.13 | 10.27M |
| 2025-07-10 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.07 | 4.19 | 13.10M |
| 2025-07-09 | 4.25 | 4.13 | ↓$0.12 (-2.82%) | 4.13 | 4.27 | 8.71M |
| 2025-07-08 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.21 | 4.34 | 8.39M |
| 2025-07-07 | 4.25 | 4.31 | ↑$0.06 (1.41%) | 4.23 | 4.35 | 12.47M |
| 2025-07-03 | 4.25 | 4.35 | ↑$0.10 (2.35%) | 4.24 | 4.41 | 12.84M |
| 2025-07-02 | 4.40 | 4.23 | ↓$0.17 (-3.86%) | 4.14 | 4.43 | 18.09M |
| 2025-07-01 | 4.58 | 4.34 | ↓$0.24 (-5.24%) | 4.30 | 4.58 | 17.64M |
| 2025-06-30 | 4.61 | 4.58 | ↓$0.03 (-0.65%) | 4.49 | 4.70 | 30.62M |
| 2025-06-27 | 4.72 | 4.54 | ↓$0.18 (-3.81%) | 4.45 | 4.73 | 29.16M |
| 2025-06-26 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.60 | 4.90 | 36.90M |
| 2025-06-25 | 4.81 | 4.87 | ↑$0.06 (1.25%) | 4.81 | 5.32 | 63.50M |
| 2025-06-24 | 4.38 | 4.33 | ↓$0.05 (-1.14%) | 4.29 | 4.44 | 16.68M |
| 2025-06-23 | 4.19 | 4.32 | ↑$0.13 (3.10%) | 4.13 | 4.34 | 14.33M |
| 2025-06-20 | 4.36 | 4.23 | ↓$0.13 (-2.98%) | 4.22 | 4.39 | 18.43M |
| 2025-06-18 | 4.32 | 4.32 | ↑$0.00 (0.00%) | 4.26 | 4.42 | 22.85M |
| 2025-06-17 | 4.31 | 4.30 | ↓$0.01 (-0.23%) | 4.26 | 4.42 | 17.33M |
| 2025-06-16 | 4.12 | 4.34 | ↑$0.22 (5.34%) | 4.11 | 4.36 | 13.21M |
| 2025-06-13 | 4.10 | 4.08 | ↓$0.02 (-0.49%) | 4.06 | 4.22 | 18M |
| 2025-06-12 | 4.14 | 4.19 | ↑$0.05 (1.21%) | 4.09 | 4.22 | 6.04M |
| 2025-06-11 | 4.14 | 4.16 | ↑$0.02 (0.48%) | 4.12 | 4.24 | 8.80M |
| 2025-06-10 | 4.21 | 4.14 | ↓$0.07 (-1.66%) | 4.11 | 4.24 | 7.63M |
| 2025-06-09 | 4.17 | 4.21 | ↑$0.04 (0.96%) | 4.10 | 4.24 | 8.95M |
| 2025-06-06 | 4.09 | 4.13 | ↑$0.04 (0.98%) | 4.03 | 4.16 | 12.26M |
| 2025-06-05 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.02 | 4.21 | 16.62M |
| 2025-06-04 | 3.94 | 4.01 | ↑$0.07 (1.78%) | 3.94 | 4.04 | 5.73M |
| 2025-06-03 | 4.02 | 3.97 | ↓$0.05 (-1.24%) | 3.93 | 4.05 | 11.29M |
| 2025-06-02 | 3.93 | 4.04 | ↑$0.12 (2.93%) | 3.87 | 4.05 | 12.42M |
| 2025-05-30 | 3.98 | 3.96 | ↓$0.02 (-0.50%) | 3.89 | 4.00 | 9.09M |
| 2025-05-29 | 4.14 | 3.99 | ↓$0.15 (-3.62%) | 3.98 | 4.18 | 7.46M |
Create an account or log in to view more rows.
$BB back to business
$BB lol who sold
$BB must buyyy
$BB Buy now
$BB is anyone really buying this shit
$BB NOT SELLING.
$BB She's gettin' ready to...
$BB I warned everyone this company sucks
$BB Hold on to your Butts.
$BB what’s gonna happen now