BB - BLACKBERRY Ltd
5.5
0.640 11.636%
Share volume: 55,896,844
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$4.86
0.64
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.88 | $4.88 | $5.71 | $5.71 | $4.88 | $4.88 | $5.50 | $5.50 | 55,896,844 | $55,896,844.00 |
| 04-17-2026 | $4.68 | $4.68 | $4.94 | $4.94 | $4.68 | $4.68 | $4.86 | $4.86 | 22,597,390 | $22,597,390.00 |
| 04-16-2026 | $4.15 | $4.15 | $4.72 | $4.72 | $4.13 | $4.13 | $4.69 | $4.69 | 22,010,212 | $22,010,212.00 |
| 04-15-2026 | $4.03 | $4.03 | $4.14 | $4.14 | $4.01 | $4.01 | $4.11 | $4.11 | 8,519,407 | $8,519,407.00 |
| 04-14-2026 | $3.94 | $3.94 | $4.05 | $4.05 | $3.92 | $3.92 | $3.97 | $3.97 | 10,607,906 | $10,607,906.00 |
| 04-13-2026 | $3.81 | $3.81 | $3.89 | $3.89 | $3.76 | $3.76 | $3.87 | $3.87 | 14,670,989 | $14,670,989.00 |
| 04-10-2026 | $3.90 | $3.90 | $3.91 | $3.91 | $3.73 | $3.73 | $3.84 | $3.84 | 20,570,084 | $20,570,084.00 |
| 04-09-2026 | $3.82 | $3.82 | $4.04 | $4.04 | $3.73 | $3.73 | $3.82 | $3.82 | 23,459,486 | $23,459,486.00 |
| 04-08-2026 | $3.63 | $3.63 | $3.65 | $3.65 | $3.51 | $3.51 | $3.53 | $3.53 | 8,041,263 | $8,041,263.00 |
| 04-07-2026 | $3.53 | $3.53 | $3.54 | $3.54 | $3.44 | $3.44 | $3.48 | $3.48 | 9,761,033 | $9,761,033.00 |