4.13
price up icon1.47%   0.06
after-market After Hours: 4.10 -0.03 -0.73%
loading

Blackberry Ltd Stock (BB) Price History

The historical daily chart and data for Blackberry Ltd stock (BB), show that the latest closing stock price as of June 06, 2025, is $4.13.
  • Blackberry Ltd all-time high stock price is $28.77, occurred on January 27, 2021.
  • The lowest Blackberry Ltd stock price recorded was $2.01 on August 05, 2024. Since then, Blackberry Ltd's stock price has risen over 105.47% to $4.13 now.
  • The 52-week high stock price for BB is $6.24, representing a 51.09% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for BB is $2.01, indicating a -51.33% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Blackberry Ltd (BB) stock in the beginning of 2024 was $9.365. The stock closed the year at $3.26, a loss of over -65.19% for the year.
The table below shows more information about BB historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $4.16 $4.03 $0.13 12,311,055.0 +1.47%
Jun 05, 2025 $4.21 $4.02 $0.19 16,865,814.0 +1.50%
Jun 04, 2025 $4.04 $3.94 $0.105 5,734,134.0 +1.01%
Jun 03, 2025 $4.05 $3.93 $0.12 11,662,851.0 -1.73%
Jun 02, 2025 $4.05 $3.87 $0.18 12,702,529.0 +2.02%
May 30, 2025 $4.00 $3.88 $0.115 9,429,033.0 -0.75%
May 29, 2025 $4.18 $3.98 $0.1952 7,628,970.0 -2.44%
May 28, 2025 $4.19 $3.97 $0.22 14,468,720.0 -0.97%
May 27, 2025 $4.16 $3.83 $0.3247 19,660,338.0 +9.84%
May 23, 2025 $3.88 $3.76 $0.12 13,649,863.0 -2.84%
May 22, 2025 $3.91 $3.73 $0.18 14,798,418.0 +1.31%
May 21, 2025 $4.03 $3.81 $0.22 15,423,043.0 -2.80%
May 20, 2025 $4.03 $3.89 $0.1399 9,415,862.0 +0.51%
May 19, 2025 $3.92 $3.84 $0.0852 4,638,944.0 -0.76%
May 16, 2025 $3.95 $3.85 $0.10 6,462,403.0 +1.29%
May 15, 2025 $3.91 $3.81 $0.10 8,055,407.0 +0.26%
May 14, 2025 $3.96 $3.85 $0.115 8,450,131.0 -1.02%
May 13, 2025 $3.97 $3.87 $0.0999 9,856,012.0 +1.03%
May 12, 2025 $3.99 $3.79 $0.205 14,605,230.0 +1.84%
May 09, 2025 $3.93 $3.73 $0.195 51,071,873.0 +0.26%
May 08, 2025 $3.95 $3.78 $0.17 15,389,238.0 +3.26%
May 07, 2025 $3.70 $3.55 $0.1498 11,139,991.0 +1.94%

Blackberry Ltd Stock (BB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackberry Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackberry Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackberry Ltd Stock (BB) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $4.21 $3.87 $0.34 71,587,438.0 +4.29%
May, 2025 $4.19 $3.36 $0.83 282,543,214.0 +16.47%
Apr, 2025 $3.84 $2.80 $1.04 321,243,587.0 -9.81%
Mar, 2025 $4.96 $3.66 $1.30 320,007,764.0 -19.96%
Feb, 2025 $6.24 $4.12 $2.12 706,744,603.0 +6.08%
Jan, 2025 $4.54 $3.62 $0.92 395,107,385.0 +17.46%

Blackberry Ltd Stock (BB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.06 $2.51 $1.55 352,245,931.0 +49.03%
Nov, 2024 $2.69 $2.24 $0.455 203,435,575.0 +13.72%
Oct, 2024 $2.68 $2.25 $0.43 188,829,399.0 -13.74%
Sep, 2024 $2.63 $2.22 $0.41 161,676,386.0 +11.49%
Aug, 2024 $2.49 $2.01 $0.48 89,357,167.0 -2.89%
Jul, 2024 $2.61 $2.37 $0.24 124,750,997.0 -2.42%
Jun, 2024 $2.95 $2.20 $0.75 288,728,836.0 -11.11%
May, 2024 $3.85 $2.74 $1.11 264,388,383.0 +0.00%
Apr, 2024 $3.24 $2.65 $0.586 182,165,997.0 +1.09%
Mar, 2024 $3.18 $2.46 $0.72 229,342,860.0 -0.72%
Feb, 2024 $2.88 $2.55 $0.33 136,651,516.0 -0.36%
Jan, 2024 $3.62 $2.79 $0.835 215,253,954.0 -21.19%

Blackberry Ltd Stock (BB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.44 $3.48 $0.96 145,469,627.0 -3.54%
Nov, 2023 $3.83 $3.47 $0.36 63,623,996.0 +2.51%
Oct, 2023 $4.70 $3.28 $1.42 125,372,589.0 -23.99%
Sep, 2023 $5.75 $4.49 $1.26 166,055,909.0 -15.29%
Aug, 2023 $5.64 $4.28 $1.36 115,719,953.0 +9.02%
Jul, 2023 $5.55 $4.62 $0.9345 102,605,589.0 -7.78%
Jun, 2023 $5.72 $4.71 $1.01 120,927,698.0 +3.36%
May, 2023 $5.51 $3.85 $1.66 99,473,079.0 +36.83%
Apr, 2023 $4.69 $3.83 $0.86 77,575,698.0 -14.25%
Mar, 2023 $4.70 $3.43 $1.27 157,407,620.0 +17.53%
Feb, 2023 $4.78 $3.74 $1.04 109,906,954.0 -8.71%
Jan, 2023 $4.41 $3.27 $1.14 146,594,900.0 +30.37%
software_infrastructure XYZ
$64.99
price up icon 2.19%
software_infrastructure ZS
$303.03
price up icon 0.71%
$140.16
price up icon 3.78%
software_infrastructure NET
$179.67
price up icon 1.89%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
Cap:     |  Volume (24h):