BlackBerry Limited Common Stock (BB)
3.3900
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 6:05 AM EDT
Historical Prices For BlackBerry Limited Common Stock (BB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.07 | 3.50 | 2.94 | 3.39 | 33,847,696 | 3.39 |
| 4/01/2025 | 3.79 | 3.84 | 3.67 | 3.73 | 17,201,062 | 3.73 |
| 3/31/2025 | 3.75 | 3.83 | 3.66 | 3.77 | 19,384,695 | 3.77 |
| 3/28/2025 | 3.94 | 4.02 | 3.88 | 3.92 | 13,382,597 | 3.92 |
| 3/27/2025 | 4.12 | 4.12 | 3.95 | 3.96 | 13,221,545 | 3.96 |
| 3/26/2025 | 4.33 | 4.37 | 4.11 | 4.15 | 13,750,625 | 4.15 |
| 3/25/2025 | 4.45 | 4.51 | 4.32 | 4.34 | 9,550,104 | 4.34 |
| 3/24/2025 | 4.43 | 4.52 | 4.39 | 4.44 | 10,544,661 | 4.44 |
| 3/21/2025 | 4.37 | 4.40 | 4.30 | 4.33 | 15,779,699 | 4.33 |
| 3/20/2025 | 4.40 | 4.52 | 4.39 | 4.42 | 10,617,293 | 4.42 |
| 3/19/2025 | 4.42 | 4.56 | 4.39 | 4.47 | 12,747,746 | 4.47 |
| 3/18/2025 | 4.50 | 4.50 | 4.33 | 4.41 | 11,634,533 | 4.41 |
| 3/17/2025 | 4.55 | 4.62 | 4.45 | 4.52 | 17,230,682 | 4.52 |
| 3/14/2025 | 4.36 | 4.54 | 4.34 | 4.54 | 13,660,207 | 4.54 |
| 3/13/2025 | 4.32 | 4.38 | 4.22 | 4.26 | 10,728,140 | 4.26 |
| 3/12/2025 | 4.50 | 4.53 | 4.25 | 4.37 | 16,394,387 | 4.37 |
| 3/11/2025 | 4.22 | 4.49 | 4.21 | 4.37 | 14,635,009 | 4.37 |
| 3/10/2025 | 4.32 | 4.37 | 4.08 | 4.19 | 17,594,456 | 4.19 |
| 3/07/2025 | 4.52 | 4.58 | 4.30 | 4.52 | 17,316,460 | 4.52 |
| 3/06/2025 | 4.50 | 4.69 | 4.38 | 4.41 | 16,945,632 | 4.41 |
| 3/05/2025 | 4.43 | 4.68 | 4.39 | 4.65 | 18,552,271 | 4.65 |
| 3/04/2025 | 4.24 | 4.46 | 4.17 | 4.42 | 32,191,895 | 4.42 |
| 3/03/2025 | 4.77 | 4.96 | 4.35 | 4.39 | 43,435,737 | 4.39 |
| 2/28/2025 | 4.65 | 4.82 | 4.58 | 4.71 | 66,543,322 | 4.71 |
| 2/27/2025 | 5.10 | 5.16 | 4.75 | 4.75 | 62,450,299 | 4.75 |
| 2/26/2025 | 4.98 | 5.12 | 4.93 | 5.05 | 41,318,052 | 5.05 |
| 2/25/2025 | 5.35 | 5.35 | 4.63 | 4.91 | 66,184,553 | 4.91 |
| 2/24/2025 | 5.27 | 5.51 | 5.04 | 5.36 | 62,450,424 | 5.36 |
| 2/21/2025 | 5.61 | 5.66 | 5.19 | 5.24 | 33,693,963 | 5.24 |
| 2/20/2025 | 5.76 | 5.81 | 5.39 | 5.58 | 28,757,529 | 5.58 |
| 2/19/2025 | 6.12 | 6.19 | 5.81 | 5.86 | 26,844,707 | 5.86 |
| 2/18/2025 | 5.76 | 6.24 | 5.73 | 6.07 | 31,678,129 | 6.07 |
| 2/14/2025 | 5.95 | 6.00 | 5.63 | 5.69 | 23,230,495 | 5.69 |
| 2/13/2025 | 5.98 | 6.00 | 5.65 | 5.91 | 31,223,901 | 5.91 |
| 2/12/2025 | 5.23 | 5.85 | 5.20 | 5.82 | 35,692,134 | 5.82 |
| 2/11/2025 | 5.50 | 5.57 | 5.23 | 5.27 | 30,500,751 | 5.27 |
| 2/10/2025 | 5.32 | 5.65 | 5.29 | 5.54 | 31,445,436 | 5.54 |
| 2/07/2025 | 5.18 | 5.34 | 5.09 | 5.25 | 27,338,078 | 5.25 |
| 2/06/2025 | 5.13 | 5.22 | 5.00 | 5.16 | 28,563,930 | 5.16 |
| 2/05/2025 | 4.65 | 5.09 | 4.63 | 5.08 | 29,722,076 | 5.08 |
| 2/04/2025 | 4.36 | 4.66 | 4.36 | 4.62 | 24,123,325 | 4.62 |
| 2/03/2025 | 4.21 | 4.39 | 4.12 | 4.31 | 28,436,560 | 4.31 |
| 1/31/2025 | 4.40 | 4.51 | 4.38 | 4.44 | 27,429,107 | 4.44 |
| 1/30/2025 | 4.34 | 4.54 | 4.31 | 4.41 | 22,417,146 | 4.41 |
| 1/29/2025 | 4.36 | 4.42 | 4.20 | 4.34 | 26,118,286 | 4.34 |
| 1/28/2025 | 4.08 | 4.43 | 4.06 | 4.33 | 20,699,534 | 4.33 |
| 1/27/2025 | 4.04 | 4.26 | 3.99 | 4.09 | 24,173,704 | 4.09 |
| 1/24/2025 | 4.14 | 4.23 | 4.12 | 4.17 | 14,845,973 | 4.17 |
| 1/23/2025 | 4.07 | 4.17 | 4.04 | 4.17 | 14,712,147 | 4.17 |
| 1/22/2025 | 4.07 | 4.15 | 4.05 | 4.09 | 13,710,730 | 4.09 |
| 1/21/2025 | 4.01 | 4.18 | 3.98 | 4.07 | 18,749,101 | 4.07 |
| 1/17/2025 | 4.25 | 4.26 | 3.96 | 3.99 | 17,295,357 | 3.99 |
| 1/16/2025 | 4.14 | 4.28 | 4.08 | 4.21 | 13,473,364 | 4.21 |
| 1/15/2025 | 4.07 | 4.23 | 4.03 | 4.14 | 18,582,850 | 4.14 |
| 1/14/2025 | 3.98 | 4.12 | 3.96 | 4.00 | 18,197,437 | 4.00 |
| 1/13/2025 | 4.02 | 4.04 | 3.85 | 3.94 | 18,788,223 | 3.94 |
| 1/10/2025 | 3.99 | 4.12 | 3.92 | 4.06 | 20,872,863 | 4.06 |
| 1/08/2025 | 4.00 | 4.10 | 3.88 | 4.05 | 22,042,741 | 4.05 |
| 1/07/2025 | 4.11 | 4.35 | 3.96 | 4.06 | 22,795,534 | 4.06 |
| 1/06/2025 | 3.85 | 4.12 | 3.81 | 4.09 | 26,321,838 | 4.09 |
| 1/03/2025 | 3.87 | 3.90 | 3.62 | 3.68 | 16,815,207 | 3.68 |