Get the Stockscreener App
7.91
18.95%
1.26
After Hours:
8.00
0.09
+1.14%
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 May 22, 2026, is $7.91.
- 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 293.53% to $7.91 now.
- The 52-week high stock price for BB is $8.03, representing a 1.52% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for BB is $3.1201, indicating a -60.55% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Blackberry Ltd (BB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $8.03 | $6.70 | $1.33 | 57,367,329.0 | +18.95% |
| May 21, 2026 | $6.73 | $6.10 | $0.63 | 26,891,702.0 | +7.26% |
| May 20, 2026 | $6.38 | $6.10 | $0.275 | 35,845,798.0 | -0.16% |
| May 19, 2026 | $6.44 | $6.08 | $0.3551 | 20,367,811.0 | -2.66% |
| May 18, 2026 | $6.64 | $6.11 | $0.5299 | 24,263,455.0 | +3.07% |
| May 15, 2026 | $6.30 | $5.96 | $0.3386 | 19,253,101.0 | +0.16% |
| May 14, 2026 | $6.39 | $6.06 | $0.335 | 21,805,577.0 | +1.31% |
| May 13, 2026 | $6.34 | $6.00 | $0.3398 | 15,756,248.0 | -1.93% |
| May 12, 2026 | $6.23 | $5.88 | $0.35 | 18,827,099.0 | +0.00% |
| May 11, 2026 | $6.52 | $6.12 | $0.40 | 27,726,732.0 | -2.35% |
| May 08, 2026 | $6.61 | $6.08 | $0.53 | 56,261,036.0 | +4.43% |
| May 07, 2026 | $6.15 | $5.83 | $0.3175 | 26,957,554.0 | +1.84% |
| May 06, 2026 | $6.06 | $5.36 | $0.70 | 27,187,713.0 | +6.96% |
| May 05, 2026 | $5.88 | $5.49 | $0.385 | 26,899,886.0 | +0.36% |
| May 04, 2026 | $6.24 | $5.54 | $0.695 | 53,855,431.0 | +2.95% |
| May 01, 2026 | $5.63 | $5.28 | $0.35 | 16,521,828.0 | +0.37% |
| Apr 30, 2026 | $5.51 | $5.22 | $0.29 | 15,223,037.0 | +0.37% |
| Apr 29, 2026 | $5.44 | $5.03 | $0.4134 | 16,342,934.0 | +4.67% |
| Apr 28, 2026 | $5.32 | $5.11 | $0.2099 | 7,579,445.0 | -3.38% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $8.03 | $5.28 | $2.75 | 533,155,629.0 | +46.48% |
| Apr, 2026 | $5.79 | $3.22 | $2.57 | 354,391,807.0 | +66.67% |
| Mar, 2026 | $3.59 | $3.12 | $0.4699 | 189,909,843.0 | -4.42% |
| Feb, 2026 | $3.60 | $3.30 | $0.2986 | 116,052,737.0 | -5.04% |
| Jan, 2026 | $4.08 | $3.55 | $0.532 | 146,482,088.0 | -5.80% |
Blackberry Ltd Stock (BB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.45 | $3.71 | $0.74 | 189,409,998.0 | -7.11% |
| Nov, 2025 | $4.93 | $3.98 | $0.95 | 160,493,226.0 | -16.39% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):