Get the Stockscreener App
4.96
6.67%
0.31
After Hours:
4.97
0.010
+0.20%
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 September 26, 2025, is $4.96.
- 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 146.77% to $4.96 now.
- The 52-week high stock price for BB is $6.24, representing a 25.81% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for BB is $2.24, indicating a -54.84% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Sep 26, 2025 | $5.07 | $4.65 | $0.4217 | 31,516,365.0 | +6.67% |
| Sep 25, 2025 | $4.66 | $4.19 | $0.47 | 37,677,326.0 | +8.90% |
| Sep 24, 2025 | $4.36 | $4.18 | $0.175 | 11,988,575.0 | +0.00% |
| Sep 23, 2025 | $4.46 | $4.20 | $0.26 | 15,021,351.0 | -2.95% |
| Sep 22, 2025 | $4.43 | $4.17 | $0.26 | 15,973,542.0 | +4.51% |
| Sep 19, 2025 | $4.24 | $4.18 | $0.06 | 11,606,100.0 | +0.24% |
| Sep 18, 2025 | $4.25 | $4.04 | $0.21 | 13,586,761.0 | +4.74% |
| Sep 17, 2025 | $4.07 | $3.94 | $0.125 | 8,236,852.0 | +0.25% |
| Sep 16, 2025 | $4.03 | $3.92 | $0.11 | 5,759,808.0 | +0.76% |
| Sep 15, 2025 | $4.05 | $3.94 | $0.115 | 8,428,310.0 | +1.79% |
| Sep 12, 2025 | $3.91 | $3.82 | $0.09 | 5,464,803.0 | +0.78% |
| Sep 11, 2025 | $3.87 | $3.76 | $0.11 | 4,149,982.0 | +2.38% |
| Sep 10, 2025 | $3.79 | $3.69 | $0.10 | 4,931,235.0 | +0.80% |
| Sep 09, 2025 | $3.87 | $3.71 | $0.155 | 5,390,902.0 | -2.85% |
| Sep 08, 2025 | $3.88 | $3.80 | $0.08 | 4,234,312.0 | -0.52% |
| Sep 05, 2025 | $3.88 | $3.76 | $0.1165 | 10,528,636.0 | +2.11% |
| Sep 04, 2025 | $3.80 | $3.70 | $0.10 | 4,789,927.0 | +0.80% |
| Sep 03, 2025 | $3.79 | $3.72 | $0.07 | 3,844,879.0 | -0.26% |
| Sep 02, 2025 | $3.79 | $3.69 | $0.095 | 6,781,985.0 | -1.31% |
| Aug 29, 2025 | $3.95 | $3.79 | $0.16 | 11,294,206.0 | +0.00% |
| Aug 28, 2025 | $3.87 | $3.78 | $0.0884 | 5,460,583.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $5.07 | $3.69 | $1.38 | 241,428,016.0 | +29.50% |
| 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% |
0.01%
2.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):