Get the Stockscreener App
3.92
1.03%
0.04
After Hours:
3.92
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 January 06, 2026, is $3.92.
- 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 95.02% to $3.92 now.
- The 52-week high stock price for BB is $6.24, representing a 59.18% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for BB is $2.80, indicating a -28.57% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $3.94 | $3.84 | $0.0949 | 6,504,501.0 | +1.03% |
| Jan 05, 2026 | $3.94 | $3.79 | $0.155 | 10,234,307.0 | +2.11% |
| Jan 02, 2026 | $3.86 | $3.77 | $0.09 | 5,508,017.0 | +0.26% |
| Dec 31, 2025 | $3.87 | $3.76 | $0.11 | 8,280,775.0 | +0.00% |
| Dec 30, 2025 | $3.88 | $3.78 | $0.10 | 7,406,387.0 | -2.32% |
| Dec 29, 2025 | $3.99 | $3.86 | $0.1299 | 5,508,437.0 | -2.27% |
| Dec 26, 2025 | $3.98 | $3.90 | $0.08 | 4,765,819.0 | -0.50% |
| Dec 24, 2025 | $4.00 | $3.94 | $0.06 | 2,241,307.0 | -0.25% |
| Dec 23, 2025 | $4.11 | $3.91 | $0.20 | 8,757,365.0 | +1.27% |
| Dec 22, 2025 | $3.99 | $3.76 | $0.23 | 13,263,034.0 | +4.77% |
| Dec 19, 2025 | $4.10 | $3.71 | $0.39 | 42,613,163.0 | -12.93% |
| Dec 18, 2025 | $4.43 | $4.28 | $0.15 | 19,851,083.0 | +1.64% |
| Dec 17, 2025 | $4.44 | $4.20 | $0.24 | 14,659,824.0 | -2.96% |
| Dec 16, 2025 | $4.44 | $4.23 | $0.2097 | 9,706,326.0 | +3.29% |
| Dec 15, 2025 | $4.45 | $4.25 | $0.20 | 9,818,362.0 | -0.70% |
| Dec 12, 2025 | $4.36 | $4.20 | $0.155 | 5,613,642.0 | -1.61% |
| Dec 11, 2025 | $4.42 | $4.29 | $0.125 | 3,812,696.0 | -0.68% |
| Dec 10, 2025 | $4.44 | $4.34 | $0.10 | 4,124,896.0 | -0.68% |
| Dec 09, 2025 | $4.44 | $4.36 | $0.08 | 6,332,470.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $3.94 | $3.77 | $0.175 | 28,751,326.0 | +3.43% |
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% |
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):