Get the Stockscreener App
8.38
5.10%
-0.45
After Hours:
8.38
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 June 18, 2026, is $8.38.
- 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 316.92% to $8.38 now.
- The 52-week high stock price for BB is $10.93, representing a 30.37% increase from the current share price, occurred on June 04, 2026.
- The 52-week low stock price for BB is $3.1201, indicating a -62.77% 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $9.05 | $8.21 | $0.84 | 32,048,621.0 | -5.10% |
| Jun 17, 2026 | $9.39 | $8.83 | $0.5599 | 22,450,306.0 | -3.71% |
| Jun 16, 2026 | $9.32 | $8.98 | $0.345 | 22,356,546.0 | -0.76% |
| Jun 15, 2026 | $9.69 | $9.21 | $0.48 | 26,519,509.0 | +0.54% |
| Jun 12, 2026 | $9.51 | $9.05 | $0.46 | 21,904,172.0 | -1.08% |
| Jun 11, 2026 | $9.34 | $8.75 | $0.59 | 28,934,129.0 | +5.33% |
| Jun 10, 2026 | $9.32 | $8.70 | $0.62 | 28,171,880.0 | -0.23% |
| Jun 09, 2026 | $9.50 | $8.20 | $1.30 | 51,674,828.0 | -4.84% |
| Jun 08, 2026 | $9.88 | $8.99 | $0.89 | 31,026,510.0 | -1.28% |
| Jun 05, 2026 | $10.12 | $9.13 | $0.99 | 70,077,676.0 | -8.99% |
| Jun 04, 2026 | $10.93 | $9.58 | $1.35 | 96,504,424.0 | +1.57% |
| Jun 03, 2026 | $10.72 | $9.73 | $0.995 | 88,087,582.0 | -1.36% |
| Jun 02, 2026 | $10.33 | $9.28 | $1.05 | 50,976,094.0 | +6.17% |
| Jun 01, 2026 | $9.84 | $8.92 | $0.9151 | 44,438,778.0 | +8.00% |
| May 29, 2026 | $9.30 | $8.72 | $0.585 | 44,349,652.0 | +2.51% |
| May 28, 2026 | $9.03 | $8.36 | $0.675 | 31,862,330.0 | +1.27% |
| May 27, 2026 | $8.86 | $7.88 | $0.985 | 50,880,114.0 | +2.97% |
| May 26, 2026 | $8.60 | $7.98 | $0.62 | 58,215,127.0 | +6.45% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $10.93 | $8.20 | $2.73 | 647,219,676.0 | -6.89% |
| May, 2026 | $9.30 | $5.28 | $4.02 | 661,095,523.0 | +66.67% |
| 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% |
2.66%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):