BlackBerry Limited - BB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	5.8	5.93	5.93	5.94	5.75	1.02M
December 03, 2025	5.64	5.81	5.81	5.82	5.62	1.33M
December 02, 2025	5.65	5.67	5.67	5.73	5.61	906,119
December 01, 2025	5.64	5.57	5.57	5.64	5.5	1.32M
November 28, 2025	5.69	5.7	5.7	5.75	5.68	669,430
November 27, 2025	5.7	5.71	5.71	5.73	5.7	200,247
November 26, 2025	5.65	5.73	5.73	5.8	5.64	1.73M
November 25, 2025	5.72	5.65	5.65	5.77	5.61	2.12M
November 24, 2025	5.91	5.86	5.86	6.04	5.85	2.62M
November 21, 2025	5.83	5.89	5.89	5.92	5.71	1.33M
November 20, 2025	6.07	5.84	5.84	6.1	5.83	1.25M
November 19, 2025	6.05	5.94	5.94	6.06	5.89	1.23M
November 18, 2025	5.75	6.02	6.02	6.07	5.75	1.49M
November 17, 2025	6	5.85	5.85	6.08	5.82	1.8M
November 14, 2025	5.9	6.03	6.03	6.04	5.87	1.58M
November 13, 2025	6.21	6.1	6.1	6.22	6.01	2.02M
November 12, 2025	6.36	6.29	6.29	6.38	6.25	1.85M
November 11, 2025	6.45	6.38	6.38	6.47	6.36	1.13M
November 10, 2025	6.49	6.49	6.49	6.52	6.41	1.47M
November 07, 2025	6.4	6.39	6.39	6.45	6.25	1.75M
November 06, 2025	6.68	6.5	6.5	6.74	6.45	1.43M
November 05, 2025	6.5	6.68	6.68	6.72	6.42	1.78M
November 04, 2025	6.59	6.56	6.56	6.74	6.48	1.69M
November 03, 2025	6.85	6.75	6.75	6.93	6.64	2.2M
October 31, 2025	6.72	6.85	6.85	6.87	6.69	1.85M
October 30, 2025	6.69	6.68	6.68	6.9	6.67	1.75M
October 29, 2025	6.8	6.75	6.75	6.82	6.61	2.11M
October 28, 2025	6.78	6.73	6.73	6.84	6.59	1.69M
October 27, 2025	6.8	6.7	6.7	6.8	6.61	1.3M
October 24, 2025	6.49	6.68	6.68	6.81	6.46	2.29M
October 23, 2025	6.3	6.46	6.46	6.49	6.3	1.31M
October 22, 2025	6.52	6.32	6.32	7.12	6.23	4.06M
October 21, 2025	6.47	6.54	6.54	6.55	6.34	2.17M
October 20, 2025	6.32	6.42	6.42	6.51	6.3	1.58M
October 17, 2025	6.25	6.3	6.3	6.37	6.21	3.6M
October 16, 2025	6.43	6.35	6.35	6.62	6.31	2.75M
October 15, 2025	6.36	6.35	6.35	6.45	6.22	1.74M
October 14, 2025	6.26	6.29	6.29	6.37	6.09	1.85M
October 10, 2025	6.79	6.28	6.28	6.93	6.27	3.34M
October 09, 2025	6.7	6.78	6.78	6.8	6.58	2.94M
October 08, 2025	6.47	6.63	6.63	6.69	6.46	1.82M
October 07, 2025	6.7	6.48	6.48	6.7	6.44	1.7M
October 06, 2025	6.29	6.68	6.68	6.69	6.29	2.99M
October 03, 2025	6.49	6.28	6.28	6.53	6.23	3.53M
October 02, 2025	6.68	6.63	6.63	6.74	6.56	1.9M
October 01, 2025	6.71	6.67	6.67	6.77	6.59	2.81M
September 30, 2025	6.89	6.79	6.79	6.94	6.61	3.03M
September 29, 2025	6.97	6.95	6.95	6.99	6.85	3.39M
September 26, 2025	6.48	6.89	6.89	7.06	6.48	5.95M
September 25, 2025	6.04	6.47	6.47	6.5	5.86	10.87M
September 24, 2025	5.96	5.93	5.93	6.05	5.83	2.16M
September 23, 2025	6.13	5.89	5.89	6.16	5.82	3.43M
September 22, 2025	5.81	6.09	6.09	6.1	5.76	2.86M
September 19, 2025	5.86	5.81	5.81	5.87	5.76	7.8M
September 18, 2025	5.59	5.79	5.79	5.87	5.57	3.85M
September 17, 2025	5.45	5.53	5.53	5.59	5.44	2.51M
September 16, 2025	5.49	5.5	5.5	5.54	5.39	2.07M
September 15, 2025	5.45	5.47	5.47	5.58	5.44	2.4M
September 12, 2025	5.35	5.4	5.4	5.41	5.29	1.37M
September 11, 2025	5.26	5.34	5.34	5.35	5.21	1.63M

BlackBerry Limited (BB.TO) TSX