bb price last 3 mo

The closing price for BlackBerry (BB) between December 17, 2024 and March 17, 2025 is $4.54, on Friday. It is up 51.3% in that time. The latest price is $4.59.

DATE OPEN HIGH LOW CLOSE VOLUME
March 14 2025
$4.36
$4.54
$4.34
$4.54
13,660,198
March 13 2025
$4.32
$4.38
$4.22
$4.26
10,733,110
March 12 2025
$4.50
$4.53
$4.26
$4.37
16,395,600
March 11 2025
$4.22
$4.49
$4.22
$4.37
14,636,940
March 10 2025
$4.32
$4.37
$4.09
$4.19
17,600,189
March 07 2025
$4.52
$4.59
$4.30
$4.52
17,316,439
March 06 2025
$4.50
$4.69
$4.38
$4.41
16,948,529
March 05 2025
$4.43
$4.68
$4.39
$4.65
18,558,359
March 04 2025
$4.25
$4.46
$4.17
$4.42
32,250,721
March 03 2025
$4.77
$4.96
$4.35
$4.39
43,457,160
February 28 2025
$4.65
$4.82
$4.59
$4.71
66,543,320
February 27 2025
$5.10
$5.16
$4.75
$4.75
62,468,367
February 26 2025
$4.98
$5.12
$4.93
$5.05
41,327,820
February 25 2025
$5.35
$5.35
$4.63
$4.91
66,216,000
February 24 2025
$5.27
$5.51
$5.04
$5.36
62,459,770
February 21 2025
$5.61
$5.66
$5.19
$5.24
33,693,953
February 20 2025
$5.76
$5.81
$5.39
$5.58
28,770,539
February 19 2025
$6.12
$6.19
$5.81
$5.86
26,866,840
February 18 2025
$5.76
$6.24
$5.73
$6.07
31,716,471
February 14 2025
$5.95
$6.00
$5.63
$5.69
23,230,480
February 13 2025
$5.98
$6.00
$5.65
$5.91
31,241,510
February 12 2025
$5.23
$5.85
$5.20
$5.82
35,762,992
February 11 2025
$5.50
$5.57
$5.23
$5.27
30,514,211
February 10 2025
$5.32
$5.65
$5.29
$5.54
31,484,340
February 07 2025
$5.18
$5.34
$5.09
$5.25
27,338,070
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.