5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-18.71%
3 MONTH PERFORMANCE
+44.82%
6 MONTH PERFORMANCE
+158.67%
YEAR-TO-DATE PERFORMANCE
+136.15%
1 YEAR PERFORMANCE
+142.55%
BlackBerry Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.04 | $8.95 (-1%) | $9.05 | $8.86 | 1.00 M | |
| 08/13/2026 | $8.81 | $8.99 (2.04%) | $9.08 | $8.74 | 11.42 M | $5.27 B |
| 08/12/2026 | $9.20 | $8.77 (-4.67%) | $9.21 | $8.77 | 10.73 M | $5.15 B |
| 08/11/2026 | $8.90 | $8.98 (0.9%) | $9.26 | $8.85 | 10.02 M | $5.27 B |
| 08/10/2026 | $8.94 | $8.83 (-1.23%) | $9.12 | $8.82 | 12.16 M | $5.18 B |
| 08/07/2026 | $8.99 | $8.98 (-0.11%) | $9.34 | $8.87 | 10.40 M | $5.27 B |
| 08/06/2026 | $8.51 | $8.78 (3.17%) | $9.00 | $8.40 | 9.06 M | $5.15 B |
| 08/05/2026 | $8.81 | $8.73 (-0.91%) | $9.09 | $8.73 | 9.97 M | $5.12 B |
| 08/04/2026 | $8.71 | $8.87 (1.84%) | $8.94 | $8.65 | 13.05 M | $5.20 B |
| 08/03/2026 | $8.40 | $8.52 (1.43%) | $8.66 | $8.22 | 9.66 M | $5.00 B |
| 07/31/2026 | $8.70 | $8.50 (-2.3%) | $8.81 | $8.35 | 16.34 M | $4.99 B |
| 07/30/2026 | $8.04 | $8.44 (4.98%) | $8.59 | $7.98 | 19.03 M | $4.95 B |
| 07/29/2026 | $8.16 | $7.81 (-4.29%) | $8.27 | $7.76 | 13.66 M | $4.58 B |
| 07/28/2026 | $8.20 | $8.09 (-1.34%) | $8.27 | $7.71 | 21.05 M | $4.75 B |
| 07/27/2026 | $8.70 | $8.42 (-3.22%) | $8.82 | $8.22 | 13.78 M | $4.94 B |
| 07/24/2026 | $8.72 | $8.54 (-2.06%) | $8.79 | $8.39 | 14.00 M | $5.01 B |
| 07/23/2026 | $8.82 | $8.63 (-2.15%) | $8.90 | $8.36 | 16.57 M | $5.06 B |
| 07/22/2026 | $8.84 | $8.95 (1.24%) | $9.12 | $8.73 | 12.11 M | $5.25 B |
| 07/21/2026 | $8.99 | $8.99 (0%) | $9.05 | $8.79 | 20.64 M | $5.27 B |
| 07/20/2026 | $8.88 | $8.83 (-0.56%) | $9.23 | $8.75 | 19.73 M | $5.18 B |
| 07/17/2026 | $8.96 | $8.99 (0.33%) | $9.28 | $8.82 | 22.98 M | $5.27 B |
| 07/16/2026 | $10.44 | $9.16 (-12.26%) | $10.51 | $9.05 | 29.12 M | $5.37 B |
| 07/15/2026 | $11.11 | $10.64 (-4.23%) | $11.20 | $10.39 | 24.72 M | $6.24 B |
| 07/14/2026 | $10.69 | $11.01 (2.99%) | $11.41 | $10.62 | 22.24 M | $6.46 B |
| 07/13/2026 | $10.90 | $10.71 (-1.74%) | $11.02 | $10.33 | 25.94 M | $6.28 B |
| 07/10/2026 | $11.32 | $10.97 (-3.09%) | $11.45 | $10.86 | 17.65 M | $6.44 B |
| 07/09/2026 | $11.32 | $11.43 (0.97%) | $11.66 | $11.12 | 24.37 M | $6.71 B |
| 07/08/2026 | $10.90 | $11.12 (2.02%) | $11.18 | $10.80 | 22.56 M | $6.52 B |
| 07/07/2026 | $11.10 | $11.10 (0%) | $11.50 | $10.66 | 33.93 M | $6.51 B |
| 07/06/2026 | $11.27 | $11.38 (0.98%) | $12.08 | $11.15 | 21.20 M | $6.68 B |
| 07/02/2026 | $12.86 | $11.51 (-10.5%) | $13.03 | $11.20 | 50.95 M | $6.75 B |
| 07/01/2026 | $12.55 | $12.81 (2.07%) | $13.59 | $12.46 | 40.47 M | $7.52 B |
| 06/30/2026 | $12.20 | $12.65 (3.69%) | $12.93 | $12.08 | 35.78 M | $7.42 B |
| 06/29/2026 | $11.32 | $12.48 (10.25%) | $12.61 | $11.31 | 47.66 M | $7.32 B |
| 06/26/2026 | $10.08 | $11.40 (13.1%) | $11.49 | $9.91 | 57.81 M | $6.69 B |
| 06/25/2026 | $9.72 | $10.34 (6.38%) | $10.68 | $9.52 | 72.68 M | $6.07 B |
| 06/24/2026 | $8.96 | $8.62 (-3.79%) | $9.38 | $8.55 | 39.02 M | $5.06 B |
| 06/23/2026 | $8.55 | $8.82 (3.16%) | $8.98 | $8.49 | 24.72 M | $5.18 B |
| 06/22/2026 | $8.42 | $8.79 (4.39%) | $9.18 | $8.36 | 33.25 M | $5.16 B |
| 06/18/2026 | $8.99 | $8.38 (-6.79%) | $9.05 | $8.21 | 32.46 M | $4.93 B |
| 06/17/2026 | $9.17 | $8.83 (-3.71%) | $9.39 | $8.83 | 22.73 M | $5.20 B |
| 06/16/2026 | $9.14 | $9.17 (0.33%) | $9.32 | $8.98 | 22.52 M | $5.40 B |
| 06/15/2026 | $9.40 | $9.24 (-1.7%) | $9.69 | $9.21 | 26.70 M | $5.44 B |
| 06/12/2026 | $9.29 | $9.19 (-1.08%) | $9.51 | $9.05 | 22.20 M | $5.41 B |
| 06/11/2026 | $8.76 | $9.29 (6.05%) | $9.34 | $8.75 | 29.72 M | $5.47 B |
| 06/10/2026 | $8.70 | $8.82 (1.38%) | $9.32 | $8.70 | 28.38 M | $5.19 B |
| 06/09/2026 | $9.44 | $8.84 (-6.36%) | $9.50 | $8.20 | 52.02 M | $5.20 B |
| 06/08/2026 | $9.49 | $9.29 (-2.11%) | $9.88 | $8.99 | 31.17 M | $5.47 B |
| 06/05/2026 | $10.06 | $9.41 (-6.46%) | $10.12 | $9.13 | 70.46 M | $5.54 B |
| 06/04/2026 | $9.62 | $10.34 (7.48%) | $10.93 | $9.58 | 97.32 M | $6.09 B |
| 06/03/2026 | $10.50 | $10.18 (-3.05%) | $10.73 | $9.73 | 90.58 M | $5.99 B |
| 06/02/2026 | $9.58 | $10.32 (7.72%) | $10.33 | $9.28 | 56.40 M | $6.08 B |
| 06/01/2026 | $9.29 | $9.72 (4.63%) | $9.84 | $8.92 | 45.26 M | $5.72 B |
| 05/29/2026 | $9.09 | $9.00 (-0.99%) | $9.31 | $8.72 | 45.11 M | $5.30 B |
| 05/28/2026 | $8.58 | $8.78 (2.33%) | $9.03 | $8.36 | 32.31 M | $5.17 B |
| 05/27/2026 | $8.22 | $8.67 (5.47%) | $8.86 | $7.88 | 51.64 M | $5.10 B |
| 05/26/2026 | $8.51 | $8.42 (-1.06%) | $8.60 | $7.98 | 59.28 M | $4.96 B |
| 05/22/2026 | $6.77 | $7.91 (16.84%) | $8.03 | $6.70 | 57.77 M | $4.66 B |
| 05/21/2026 | $6.17 | $6.65 (7.78%) | $6.73 | $6.10 | 27.47 M | $3.92 B |
| 05/20/2026 | $6.28 | $6.20 (-1.27%) | $6.38 | $6.10 | 36.23 M | $3.65 B |
| 05/19/2026 | $6.29 | $6.21 (-1.27%) | $6.44 | $6.08 | 20.61 M | $3.66 B |
| 05/18/2026 | $6.15 | $6.38 (3.74%) | $6.64 | $6.11 | 24.30 M | $3.76 B |
| 05/15/2026 | $6.07 | $6.19 (1.98%) | $6.30 | $5.96 | 19.60 M | $3.64 B |
| 05/14/2026 | $6.10 | $6.18 (1.31%) | $6.40 | $6.06 | 22.05 M | $3.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
