Skip to main content

BlackBerry Limited Common Stock (NY:BB)

4.580 +0.040 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.610 4.700 4.490 4.580 31,189,656 +0.04(+0.88%)
Jun 27, 2025 4.720 4.726 4.450 4.540 29,730,858 -0.18(-3.81%)
Jun 26, 2025 4.860 4.895 4.600 4.720 37,581,764 -0.15(-3.08%)
Jun 25, 2025 4.810 5.320 4.810 4.870 64,676,576 +0.54(+12.47%)
Jun 24, 2025 4.380 4.435 4.290 4.330 17,911,672 +0.01(+0.23%)
Jun 23, 2025 4.190 4.340 4.130 4.320 14,884,269 +0.09(+2.13%)
Jun 20, 2025 4.360 4.385 4.220 4.230 18,447,404 -0.09(-2.08%)
Jun 18, 2025 4.320 4.420 4.260 4.320 23,730,072 +0.02(+0.47%)
Jun 17, 2025 4.310 4.417 4.260 4.300 17,707,216 -0.04(-0.92%)
Jun 16, 2025 4.120 4.360 4.112 4.340 13,371,977 +0.26(+6.37%)
Jun 13, 2025 4.100 4.215 4.055 4.080 18,009,134 -0.11(-2.63%)
Jun 12, 2025 4.140 4.220 4.090 4.190 6,418,988 +0.03(+0.72%)
Jun 11, 2025 4.140 4.240 4.120 4.160 8,799,641 +0.02(+0.48%)
Jun 10, 2025 4.210 4.240 4.110 4.140 7,626,028 -0.07(-1.66%)
Jun 09, 2025 4.170 4.240 4.100 4.210 9,283,426 +0.08(+1.94%)
Jun 06, 2025 4.090 4.160 4.030 4.130 12,315,399 +0.06(+1.47%)
Jun 05, 2025 4.030 4.210 4.020 4.070 16,946,828 +0.06(+1.50%)
Jun 04, 2025 3.940 4.040 3.935 4.010 5,735,816 +0.04(+1.01%)
Jun 03, 2025 4.020 4.050 3.930 3.970 11,669,611 -0.07(-1.73%)
Jun 02, 2025 3.925 4.050 3.870 4.040 12,714,577 +0.08(+2.02%)
May 30, 2025 3.980 4.000 3.885 3.960 9,432,595 -0.03(-0.75%)
May 29, 2025 4.140 4.175 3.980 3.990 7,648,607 -0.10(-2.44%)
May 28, 2025 4.180 4.190 3.970 4.090 14,472,686 -0.04(-0.97%)
May 27, 2025 3.850 4.155 3.830 4.130 19,680,164 +0.37(+9.84%)
May 23, 2025 3.800 3.880 3.760 3.760 13,654,764 -0.11(-2.84%)
May 22, 2025 3.810 3.910 3.730 3.870 14,808,698 +0.05(+1.31%)
May 21, 2025 3.880 4.030 3.810 3.820 15,437,052 -0.11(-2.80%)
May 20, 2025 3.900 4.030 3.890 3.930 9,419,796 +0.02(+0.51%)
May 19, 2025 3.850 3.925 3.840 3.910 4,640,133 -0.03(-0.76%)
May 16, 2025 3.890 3.950 3.850 3.940 6,490,290 +0.05(+1.29%)
May 15, 2025 3.860 3.910 3.810 3.890 8,064,690 +0.01(+0.26%)
May 14, 2025 3.950 3.965 3.850 3.880 8,465,239 -0.04(-1.02%)
May 13, 2025 3.900 3.970 3.870 3.920 9,867,892 +0.04(+1.03%)
May 12, 2025 3.950 3.990 3.785 3.880 14,619,393 +0.07(+1.84%)
May 09, 2025 3.840 3.930 3.735 3.810 51,114,416 +0.01(+0.26%)
May 08, 2025 3.830 3.950 3.780 3.800 15,399,333 +0.12(+3.26%)
May 07, 2025 3.600 3.700 3.550 3.680 11,141,831 +0.07(+1.94%)
May 06, 2025 3.560 3.680 3.500 3.610 11,860,557 +0.02(+0.56%)
May 05, 2025 3.480 3.660 3.460 3.590 12,672,535 +0.10(+2.87%)
May 02, 2025 3.410 3.550 3.400 3.490 16,600,914 +0.12(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.