BB
BLACKBERRY (BB)
NYSE
$9.28+$0.10 (+1.09%)
Price as of Oct 02, 2026 4:02 PM EDT
  • $5.4B
    Market Cap
  • 93.26%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +17.24%
    Low Price$7.54
    High Price$9.18
  • 3 Months
    -28.34%
    Low Price$7.54
    High Price$11.43
  • 1 Year
    +93.26%
    Low Price$3.15
    High Price$12.81
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.97
9.30
8.92
9.18
+1.55%
20,572,780
09/30/2026
8.72
9.29
8.68
9.04
+3.67%
27,970,953
09/29/2026
8.86
8.92
8.33
8.72
-0.91%
20,610,506
09/28/2026
7.94
8.98
7.85
8.80
+7.19%
30,562,178
09/25/2026
8.75
8.81
8.04
8.21
-5.96%
32,315,056
09/24/2026
8.42
8.80
7.93
8.73
+4.18%
45,867,706
09/24/2026
$0.07 Earnings
09/23/2026
8.60
8.68
8.32
8.38
-2.78%
25,090,568
09/22/2026
9.14
9.22
8.46
8.62
+1.06%
30,094,582
09/21/2026
8.20
8.54
8.13
8.53
+6.76%
14,476,363
09/18/2026
8.06
8.11
7.80
7.99
+0.63%
13,748,113
09/17/2026
7.84
8.19
7.73
7.94
+3.93%
12,779,852
09/16/2026
7.79
7.93
7.57
7.64
-2.05%
10,797,714
09/15/2026
7.69
7.89
7.62
7.80
+0.65%
7,920,839
09/14/2026
7.55
7.91
7.46
7.75
+1.04%
9,741,096
09/11/2026
7.62
7.73
7.60
7.67
+1.72%
6,943,935
09/10/2026
7.62
7.76
7.47
7.54
-2.71%
8,852,477
09/09/2026
7.88
7.89
7.68
7.75
-1.52%
5,920,249
09/08/2026
7.71
8.01
7.53
7.87
+2.21%
13,612,414
09/04/2026
7.67
7.78
7.64
7.70
0.00%
7,937,262
09/03/2026
7.75
7.75
7.58
7.70
+1.18%
8,279,799
09/02/2026
7.84
7.85
7.59
7.61
-2.81%
8,480,732
09/01/2026
8.03
8.09
7.75
7.83
-3.93%
9,519,255
08/31/2026
8.12
8.33
8.03
8.15
-0.12%
7,954,161
08/28/2026
8.60
8.83
8.08
8.16
-5.66%
14,709,040
08/27/2026
8.08
8.65
8.08
8.65
+11.04%
14,446,975
08/26/2026
7.70
7.85
7.66
7.79
0.00%
6,253,534
08/25/2026
7.81
7.89
7.73
7.79
+1.83%
7,736,369
08/24/2026
7.93
7.94
7.62
7.65
-4.85%
8,897,092
08/21/2026
8.22
8.27
7.94
8.04
-1.23%
6,783,956
08/20/2026
8.31
8.38
8.11
8.14
-2.40%
6,707,728
08/19/2026
8.58
8.65
8.18
8.34
-2.80%
7,049,250
08/18/2026
8.51
8.65
8.35
8.58
-1.72%
9,210,590
08/17/2026
8.90
8.98
8.59
8.73
-1.91%
10,467,734
08/14/2026
9.04
9.05
8.79
8.90
-1.00%
7,615,637
08/13/2026
8.81
9.08
8.75
8.99
+2.51%
11,421,189
08/12/2026
9.20
9.21
8.77
8.77
-2.34%
10,729,462
08/11/2026
8.90
9.26
8.85
8.98
+1.70%
10,017,848
08/10/2026
8.94
9.12
8.82
8.83
-1.67%
12,161,790
08/07/2026
8.99
9.34
8.87
8.98
+2.28%
10,403,723
08/06/2026
8.51
9.00
8.40
8.78
+0.57%
9,060,559
08/05/2026
8.81
9.09
8.73
8.73
-1.58%
9,958,041
08/04/2026
8.71
8.94
8.65
8.87
+4.11%
13,051,681
08/03/2026
8.40
8.66
8.22
8.52
+0.24%
9,656,851
07/31/2026
8.70
8.81
8.35
8.50
+0.71%
16,341,088
07/30/2026
8.04
8.59
7.98
8.44
+8.07%
19,143,870
07/29/2026
8.16
8.27
7.76
7.81
-3.46%
13,652,754
07/28/2026
8.20
8.27
7.71
8.09
-3.92%
21,041,157
07/27/2026
8.70
8.82
8.22
8.42
-1.41%
13,782,961
07/24/2026
8.72
8.79
8.39
8.54
-1.04%
14,001,217
07/23/2026
8.82
8.90
8.36
8.63
-3.58%
16,574,670
07/22/2026
8.84
9.12
8.73
8.95
-0.44%
12,112,724
07/21/2026
8.99
9.05
8.79
8.99
+1.81%
20,637,855
07/20/2026
8.88
9.23
8.75
8.83
-1.78%
19,731,169
07/17/2026
8.96
9.28
8.82
8.99
-1.86%
22,983,344
07/16/2026
10.44
10.51
9.05
9.16
-13.91%
29,115,851
07/15/2026
11.11
11.20
10.39
10.64
-3.36%
24,719,559
07/14/2026
10.69
11.41
10.62
11.01
+2.80%
22,239,768
07/13/2026
10.90
11.02
10.33
10.71
-2.37%
25,936,639
07/10/2026
11.32
11.45
10.86
10.97
-4.02%
17,646,535
07/09/2026
11.32
11.66
11.12
11.43
+2.79%
24,365,895
07/08/2026
10.90
11.18
10.80
11.12
+0.18%
22,559,564
07/07/2026
11.10
11.50
10.66
11.10
-2.46%
33,932,852
07/06/2026
11.27
12.08
11.15
11.38
-1.13%
21,200,965
07/02/2026
12.86
13.03
11.20
11.51
-10.15%
50,952,166
07/01/2026
12.55
13.59
12.46
12.81
+1.26%
40,466,911
06/30/2026
12.20
12.93
12.08
12.65
+1.36%
35,773,715
06/29/2026
11.32
12.61
11.31
12.48
+9.47%
47,649,243
06/26/2026
10.08
11.49
9.91
11.40
+10.25%
57,813,372
06/25/2026
9.72
10.68
9.52
10.34
+19.95%
72,679,701
06/25/2026
$0.04 Earnings
06/24/2026
8.96
9.38
8.55
8.62
-2.27%
39,014,963
06/23/2026
8.55
8.98
8.49
8.82
+0.34%
24,723,424
06/22/2026
8.42
9.18
8.36
8.79
+4.89%
33,245,626
06/18/2026
9.00
9.05
8.21
8.38
-5.10%
32,457,095
06/17/2026
9.17
9.39
8.83
8.83
-3.71%
22,712,273
06/16/2026
9.14
9.33
8.98
9.17
-0.76%
22,520,196
06/15/2026
9.40
9.69
9.21
9.24
+0.54%
26,689,531
06/12/2026
9.29
9.51
9.05
9.19
-1.08%
22,202,922
06/11/2026
8.76
9.34
8.75
9.29
+5.33%
29,701,914
06/10/2026
8.70
9.32
8.70
8.82
-0.23%
28,373,890
06/09/2026
9.44
9.50
8.20
8.84
-4.84%
52,014,943
06/08/2026
9.49
9.88
8.99
9.29
-1.28%
31,168,463
06/05/2026
10.06
10.12
9.13
9.41
-8.99%
70,457,532
06/04/2026
9.62
10.93
9.58
10.34
+1.57%
97,307,486
06/03/2026
10.50
10.73
9.73
10.18
-1.36%
90,609,821
06/02/2026
9.58
10.33
9.28
10.32
+6.17%
56,393,962
06/01/2026
9.29
9.84
8.92
9.72
+8.00%
45,260,271
05/29/2026
9.09
9.31
8.72
9.00
+2.51%
45,147,354
05/28/2026
8.58
9.03
8.36
8.78
+1.27%
32,310,397
05/27/2026
8.22
8.86
7.88
8.67
+2.97%
51,637,587
05/26/2026
8.51
8.60
7.98
8.42
+6.45%
59,272,802
05/22/2026
6.77
8.03
6.70
7.91
+18.95%
57,770,209
05/21/2026
6.17
6.73
6.10
6.65
+7.26%
27,456,282
05/20/2026
6.28
6.38
6.10
6.20
-0.16%
36,234,420
05/19/2026
6.29
6.44
6.08
6.21
-2.66%
20,608,949
05/18/2026
6.15
6.64
6.11
6.38
+3.07%
24,303,599
05/15/2026
6.07
6.30
5.96
6.19
+0.16%
19,598,660
05/14/2026
6.10
6.40
6.06
6.18
+1.31%
22,046,768
05/13/2026
6.26
6.34
6.00
6.10
-1.93%
16,065,391