BlackBerry (BB) Price: 9.30

BlackBerry Ltd. (BB)

9.30 +0.12 (+1.31%) USD | NYSE | Oct 02, 16:00

9.26 -0.04 (-0.43%) Pre-Market: 08:03

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	9.35	9.37	9.12	9.30	17.17M
Oct 01, 2026	8.97	9.30	8.92	9.18	20.57M
Sep 30, 2026	8.72	9.29	8.68	9.04	27.97M
Sep 29, 2026	8.86	8.915	8.325	8.72	20.61M
Sep 28, 2026	7.94	8.98	7.85	8.80	30.56M
Sep 25, 2026	8.75	8.81	8.04	8.21	32.32M
Sep 24, 2026	8.42	8.80	7.93	8.73	45.87M
Sep 23, 2026	8.60	8.68	8.32	8.38	25.09M
Sep 22, 2026	9.14	9.22	8.46	8.62	30.09M
Sep 21, 2026	8.20	8.54	8.125	8.53	14.48M
Sep 18, 2026	8.06	8.105	7.80	7.99	13.75M
Sep 17, 2026	7.84	8.189	7.73	7.94	12.78M
Sep 16, 2026	7.79	7.925	7.57	7.64	10.80M
Sep 15, 2026	7.69	7.89	7.62	7.80	7.921M
Sep 14, 2026	7.55	7.91	7.46	7.75	9.482M
Sep 11, 2026	7.62	7.728	7.60	7.67	6.897M
Sep 10, 2026	7.62	7.755	7.47	7.54	8.852M
Sep 09, 2026	7.88	7.89	7.68	7.75	5.920M
Sep 08, 2026	7.71	8.005	7.53	7.87	13.64M
Sep 04, 2026	7.67	7.78	7.64	7.70	7.887M
Sep 03, 2026	7.745	7.75	7.58	7.70	8.280M
Sep 02, 2026	7.84	7.85	7.59	7.61	8.481M
Sep 01, 2026	8.03	8.09	7.75	7.83	9.519M
Aug 31, 2026	8.12	8.33	8.025	8.15	7.954M
Aug 28, 2026	8.60	8.83	8.08	8.16	14.71M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks