Get the Stockscreener App
4.56
1.30%
-0.06
After Hours:
4.58
0.02
+0.44%
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 November 07, 2025, is $4.56.
- 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 126.87% to $4.56 now.
- The 52-week high stock price for BB is $6.24, representing a 36.84% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for BB is $2.29, indicating a -49.78% decrease from the current share price, occurred on November 20, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 07, 2025 | $4.60 | $4.44 | $0.16 | 10,538,239.0 | -1.30% |
| Nov 06, 2025 | $4.78 | $4.57 | $0.21 | 6,809,457.0 | -2.74% |
| Nov 05, 2025 | $4.77 | $4.54 | $0.23 | 9,031,242.0 | +1.71% |
| Nov 04, 2025 | $4.79 | $4.57 | $0.22 | 12,094,398.0 | -2.71% |
| Nov 03, 2025 | $4.93 | $4.71 | $0.22 | 10,467,322.0 | -1.64% |
| Oct 31, 2025 | $4.91 | $4.77 | $0.1399 | 8,007,012.0 | +2.31% |
| Oct 30, 2025 | $4.94 | $4.76 | $0.18 | 7,857,047.0 | -1.24% |
| Oct 29, 2025 | $4.91 | $4.74 | $0.17 | 10,342,307.0 | -0.21% |
| Oct 28, 2025 | $4.91 | $4.72 | $0.19 | 12,676,950.0 | +0.83% |
| Oct 27, 2025 | $4.85 | $4.72 | $0.13 | 7,312,834.0 | +0.42% |
| Oct 24, 2025 | $4.86 | $4.61 | $0.2499 | 8,779,406.0 | +3.69% |
| Oct 23, 2025 | $4.65 | $4.51 | $0.14 | 5,700,865.0 | +2.22% |
| Oct 22, 2025 | $5.08 | $4.45 | $0.635 | 23,832,789.0 | -2.80% |
| Oct 21, 2025 | $4.67 | $4.51 | $0.1599 | 8,797,893.0 | +1.31% |
| Oct 20, 2025 | $4.64 | $4.49 | $0.15 | 6,822,394.0 | +2.00% |
| Oct 17, 2025 | $4.54 | $4.42 | $0.12 | 8,386,711.0 | -0.66% |
| Oct 16, 2025 | $4.72 | $4.49 | $0.23 | 10,562,731.0 | +0.00% |
| Oct 15, 2025 | $4.60 | $4.42 | $0.175 | 9,103,817.0 | +1.12% |
| Oct 14, 2025 | $4.54 | $4.33 | $0.21 | 8,701,706.0 | -1.76% |
| Oct 13, 2025 | $4.58 | $4.44 | $0.14 | 5,563,861.0 | +1.56% |
| Oct 10, 2025 | $4.96 | $4.48 | $0.475 | 12,863,447.0 | -7.63% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $4.93 | $4.44 | $0.49 | 59,478,897.0 | -6.56% |
| 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% |
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% |
7.73%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):