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.
