The closing price for BlackBerry (BB) this year is $6.37, on Friday. It is up 66.8% for the year. The latest price is $6.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2026 | $6.25 | $6.61 | $6.08 | $6.37 | 56,593,100 |
May 07 2026 | $6.04 | $6.15 | $5.83 | $6.10 | 27,323,900 |
May 06 2026 | $5.56 | $6.06 | $5.36 | $5.99 | 27,525,700 |
May 05 2026 | $5.75 | $5.88 | $5.49 | $5.60 | 27,155,800 |
May 04 2026 | $6.10 | $6.24 | $5.55 | $5.58 | 54,371,300 |
May 01 2026 | $5.51 | $5.63 | $5.28 | $5.42 | 16,689,800 |
April 30 2026 | $5.39 | $5.51 | $5.22 | $5.40 | 15,615,600 |
April 29 2026 | $5.12 | $5.44 | $5.03 | $5.38 | 17,196,200 |
April 28 2026 | $5.26 | $5.32 | $5.11 | $5.14 | 7,637,600 |
April 27 2026 | $5.09 | $5.32 | $5.05 | $5.32 | 10,416,800 |
April 24 2026 | $5.38 | $5.41 | $4.96 | $5.09 | 15,547,400 |
April 23 2026 | $5.32 | $5.39 | $5.14 | $5.27 | 19,022,300 |
April 22 2026 | $5.67 | $5.79 | $5.37 | $5.43 | 18,147,500 |
April 21 2026 | $5.50 | $5.69 | $5.23 | $5.61 | 37,864,500 |
April 20 2026 | $4.88 | $5.71 | $4.88 | $5.50 | 56,823,200 |
April 17 2026 | $4.68 | $4.94 | $4.68 | $4.86 | 22,597,400 |
April 16 2026 | $4.15 | $4.72 | $4.13 | $4.69 | 22,010,200 |
April 15 2026 | $4.03 | $4.14 | $4.01 | $4.11 | 8,519,400 |
April 14 2026 | $3.94 | $4.05 | $3.92 | $3.97 | 10,607,900 |
April 13 2026 | $3.81 | $3.89 | $3.76 | $3.87 | 14,671,000 |
April 10 2026 | $3.90 | $3.91 | $3.73 | $3.84 | 20,570,100 |
April 09 2026 | $3.82 | $4.04 | $3.73 | $3.82 | 23,459,500 |
April 08 2026 | $3.63 | $3.65 | $3.51 | $3.53 | 8,041,300 |
April 07 2026 | $3.53 | $3.54 | $3.44 | $3.48 | 9,761,000 |
April 06 2026 | $3.48 | $3.59 | $3.47 | $3.55 | 7,688,800 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.