BB
BLACKBERRY (BB)
NYSE
$8.79$0.00 (0.00%)
Price as of Jun 23, 2026 7:06 PM EDT
  • $5.2B
    Market Cap
  • 103.47%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +11.13%
    Low Price$8.38
    High Price$10.34
  • 3 Months
    +172.98%
    Low Price$3.15
    High Price$10.34
  • 1 Year
    +103.47%
    Low Price$3.15
    High Price$10.34
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.12
6.23
5.88
6.22
0.00%
19,197,647
05/11/2026
6.42
6.52
6.12
6.22
-2.35%
27,888,007
05/08/2026
6.25
6.61
6.08
6.37
+4.43%
56,713,576
05/07/2026
6.04
6.15
5.83
6.10
+1.84%
27,323,907
05/06/2026
5.56
6.06
5.36
5.99
+6.96%
27,525,688
05/05/2026
5.75
5.88
5.49
5.60
+0.36%
27,155,846
05/04/2026
6.10
6.24
5.55
5.58
+2.95%
54,367,158
05/01/2026
5.51
5.63
5.28
5.42
+0.37%
16,689,771
04/30/2026
5.39
5.51
5.22
5.40
+0.37%
15,615,633
04/29/2026
5.12
5.44
5.03
5.38
+4.67%
17,195,634
04/28/2026
5.26
5.32
5.11
5.14
-3.38%
7,637,598
04/27/2026
5.09
5.32
5.05
5.32
+4.52%
10,416,715
04/24/2026
5.38
5.41
4.96
5.09
-3.42%
15,559,378
04/23/2026
5.32
5.39
5.14
5.27
-2.95%
19,022,297
04/22/2026
5.67
5.79
5.37
5.43
-3.21%
18,147,540
04/21/2026
5.50
5.69
5.23
5.61
+2.00%
37,860,543
04/20/2026
4.88
5.71
4.88
5.50
+13.17%
56,821,455
04/17/2026
4.68
4.94
4.68
4.86
+3.62%
22,597,390
04/16/2026
4.15
4.72
4.13
4.69
+14.11%
22,010,212
04/15/2026
4.03
4.14
4.01
4.11
+3.53%
8,519,407
04/14/2026
3.94
4.05
3.92
3.97
+2.58%
10,607,906
04/13/2026
3.81
3.89
3.76
3.87
+0.78%
14,670,989
04/10/2026
3.90
3.91
3.73
3.84
+0.52%
20,570,084
04/09/2026
3.82
4.04
3.73
3.82
+8.22%
23,459,486
04/09/2026
$0.06 Earnings
04/08/2026
3.63
3.65
3.51
3.53
+1.44%
8,041,263
04/07/2026
3.53
3.54
3.44
3.48
-1.97%
9,761,033
04/06/2026
3.48
3.59
3.47
3.55
+2.60%
7,688,833
04/02/2026
3.29
3.48
3.27
3.46
+2.98%
7,822,668
04/01/2026
3.28
3.39
3.22
3.36
+3.70%
6,744,767
03/31/2026
3.20
3.27
3.18
3.24
+2.86%
9,018,292
03/30/2026
3.17
3.22
3.12
3.15
-0.32%
9,008,521
03/27/2026
3.25
3.25
3.13
3.16
-2.77%
9,686,307
03/26/2026
3.26
3.38
3.24
3.25
-1.22%
6,751,049
03/25/2026
3.26
3.36
3.26
3.29
+1.86%
11,967,478
03/24/2026
3.30
3.32
3.21
3.23
-2.71%
11,412,780
03/23/2026
3.24
3.37
3.24
3.32
+3.11%
9,127,042
03/20/2026
3.29
3.31
3.20
3.22
-2.42%
27,513,622
03/19/2026
3.26
3.33
3.24
3.30
0.00%
9,902,809
03/18/2026
3.31
3.39
3.30
3.30
-0.90%
6,880,262
03/17/2026
3.31
3.43
3.31
3.33
+0.91%
11,536,014
03/16/2026
3.34
3.39
3.28
3.30
-1.20%
8,476,686
03/13/2026
3.44
3.46
3.32
3.34
-2.34%
5,305,687
03/12/2026
3.46
3.51
3.41
3.42
-2.29%
6,506,354
03/11/2026
3.47
3.53
3.42
3.50
+1.45%
4,804,834
03/10/2026
3.50
3.51
3.44
3.45
-0.86%
6,138,448
03/09/2026
3.40
3.50
3.36
3.48
+1.16%
5,801,996
03/06/2026
3.50
3.53
3.42
3.44
-3.10%
5,646,645
03/05/2026
3.47
3.59
3.47
3.55
+2.01%
5,731,270
03/04/2026
3.42
3.55
3.39
3.48
+2.05%
6,634,767
03/03/2026
3.29
3.45
3.27
3.41
+0.29%
6,857,868
03/02/2026
3.32
3.42
3.30
3.40
+0.29%
5,941,761
02/27/2026
3.46
3.48
3.36
3.39
-3.42%
5,636,199
02/26/2026
3.44
3.53
3.42
3.51
+2.63%
5,210,239
02/25/2026
3.38
3.44
3.35
3.42
+1.18%
3,417,716
02/24/2026
3.31
3.43
3.30
3.38
+1.81%
6,594,341
02/23/2026
3.41
3.44
3.31
3.32
-3.77%
6,007,391
02/20/2026
3.43
3.49
3.41
3.45
+0.58%
5,556,204
02/19/2026
3.43
3.45
3.39
3.43
0.00%
4,357,619
02/18/2026
3.42
3.46
3.38
3.43
+0.29%
4,017,692
02/17/2026
3.44
3.46
3.38
3.42
-1.16%
4,514,614
02/13/2026
3.43
3.52
3.41
3.46
+1.47%
6,330,949
02/12/2026
3.50
3.51
3.37
3.41
-2.29%
6,289,620
02/11/2026
3.51
3.53
3.40
3.49
-0.85%
5,935,937
02/10/2026
3.49
3.59
3.48
3.52
+1.44%
4,605,316
02/09/2026
3.46
3.49
3.43
3.47
+0.29%
5,415,414
02/06/2026
3.45
3.52
3.43
3.46
+2.06%
6,374,477
02/05/2026
3.40
3.49
3.35
3.39
-2.02%
10,432,145
02/04/2026
3.40
3.48
3.34
3.46
+2.06%
11,463,657
02/03/2026
3.57
3.57
3.36
3.39
-4.78%
8,827,675
02/02/2026
3.55
3.60
3.55
3.56
-0.28%
5,271,208
01/30/2026
3.62
3.67
3.55
3.57
-2.46%
7,902,384
01/29/2026
3.72
3.76
3.59
3.66
-2.40%
6,175,000