Get the Stockscreener App
3.57
2.46%
-0.09
After Hours:
3.55
-0.02
-0.56%
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 January 30, 2026, is $3.57.
- 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 77.61% to $3.57 now.
- The 52-week high stock price for BB is $6.24, representing a 74.79% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for BB is $2.80, indicating a -21.57% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Blackberry Ltd (BB) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $3.67 | $3.55 | $0.12 | 7,886,875.0 | -2.46% |
| Jan 29, 2026 | $3.76 | $3.59 | $0.17 | 6,171,391.0 | -2.40% |
| Jan 28, 2026 | $3.84 | $3.74 | $0.10 | 4,855,755.0 | -1.32% |
| Jan 27, 2026 | $3.85 | $3.76 | $0.0844 | 7,593,428.0 | -0.26% |
| Jan 26, 2026 | $3.86 | $3.78 | $0.08 | 3,717,509.0 | -0.26% |
| Jan 23, 2026 | $3.91 | $3.80 | $0.1099 | 6,247,086.0 | +0.00% |
| Jan 22, 2026 | $3.88 | $3.82 | $0.06 | 5,145,965.0 | +0.53% |
| Jan 21, 2026 | $3.85 | $3.72 | $0.13 | 8,033,303.0 | -0.78% |
| Jan 20, 2026 | $3.89 | $3.78 | $0.11 | 7,606,189.0 | -1.29% |
| Jan 16, 2026 | $3.94 | $3.86 | $0.08 | 5,831,217.0 | -1.02% |
| Jan 15, 2026 | $3.96 | $3.88 | $0.0814 | 6,237,648.0 | +1.29% |
| Jan 14, 2026 | $3.93 | $3.81 | $0.12 | 8,580,173.0 | -1.53% |
| Jan 13, 2026 | $4.08 | $3.90 | $0.182 | 7,855,188.0 | -1.75% |
| Jan 12, 2026 | $4.03 | $3.79 | $0.245 | 9,711,654.0 | +4.17% |
| Jan 09, 2026 | $3.89 | $3.81 | $0.075 | 5,479,274.0 | -0.52% |
| Jan 08, 2026 | $3.88 | $3.79 | $0.10 | 11,193,820.0 | -0.77% |
| Jan 07, 2026 | $4.00 | $3.82 | $0.18 | 12,088,788.0 | -0.77% |
| Jan 06, 2026 | $3.94 | $3.84 | $0.0949 | 6,504,501.0 | +1.03% |
| Jan 05, 2026 | $3.94 | $3.79 | $0.155 | 10,234,307.0 | +2.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $4.08 | $3.55 | $0.532 | 154,368,963.0 | -5.80% |
Blackberry Ltd Stock (BB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.45 | $3.71 | $0.74 | 189,409,998.0 | -7.11% |
| Nov, 2025 | $4.93 | $3.98 | $0.95 | 160,493,226.0 | -16.39% |
| Oct, 2025 | $5.08 | $4.33 | $0.755 | 234,473,926.0 | +0.00% |
| Sep, 2025 | $5.07 | $3.69 | $1.38 | 244,021,854.0 | +27.42% |
| Aug, 2025 | $3.95 | $3.55 | $0.40 | 150,033,027.0 | +3.79% |
| Jul, 2025 | $4.58 | $3.67 | $0.91 | 207,001,669.0 | -19.43% |
| Jun, 2025 | $5.32 | $3.87 | $1.45 | 377,216,503.0 | +15.66% |
| 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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):