BlackBerry (BB) Price: 8.65

BlackBerry Ltd. (BB)

8.65 -0.54 (-5.88%) USD | NYSE | Oct 30, 10:44

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 29, 2026	9.05	9.539	8.94	9.19	12.96M
Oct 28, 2026	9.49	9.64	9.18	9.40	11.29M
Oct 27, 2026	9.21	9.64	9.05	9.55	10.83M
Oct 26, 2026	8.93	9.28	8.913	9.19	10.96M
Oct 23, 2026	8.57	9.005	8.40	8.92	13.43M
Oct 22, 2026	9.24	9.330	8.54	8.59	13.12M
Oct 21, 2026	8.88	9.515	8.88	9.41	16.37M
Oct 20, 2026	8.08	8.87	8.005	8.87	16.58M
Oct 19, 2026	8.25	8.26	7.990	8.16	7.877M
Oct 16, 2026	8.60	8.665	7.99	8.06	13.95M
Oct 15, 2026	8.01	8.745	7.96	8.70	15.19M
Oct 14, 2026	8.28	8.44	8.09	8.23	12.72M
Oct 13, 2026	8.40	8.63	8.220	8.47	9.556M
Oct 12, 2026	8.85	8.86	8.420	8.45	7.194M
Oct 09, 2026	8.71	8.92	8.585	8.91	8.463M
Oct 08, 2026	8.72	9.045	8.495	8.63	14.17M
Oct 07, 2026	9.34	9.57	8.73	8.77	19.63M
Oct 06, 2026	9.22	9.72	9.22	9.58	21.72M
Oct 05, 2026	9.30	9.325	9.00	9.08	15.20M
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

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