BB - BLACKBERRY Ltd
3.48
0.070 2.011%
Share volume: 6,604,158
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$3.41
0.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.42 | $3.42 | $3.55 | $3.55 | $3.39 | $3.39 | $3.48 | $3.48 | 6,604,158 | $6,604,158.00 |
| 03-03-2026 | $3.29 | $3.29 | $3.45 | $3.45 | $3.27 | $3.27 | $3.41 | $3.41 | 6,857,868 | $6,857,868.00 |
| 03-02-2026 | $3.32 | $3.32 | $3.42 | $3.42 | $3.30 | $3.30 | $3.40 | $3.40 | 5,941,761 | $5,941,761.00 |
| 02-27-2026 | $3.46 | $3.46 | $3.48 | $3.48 | $3.36 | $3.36 | $3.39 | $3.39 | 5,636,199 | $5,636,199.00 |
| 02-26-2026 | $3.44 | $3.44 | $3.53 | $3.53 | $3.42 | $3.42 | $3.51 | $3.51 | 5,210,239 | $5,210,239.00 |
| 02-25-2026 | $3.38 | $3.38 | $3.44 | $3.44 | $3.35 | $3.35 | $3.42 | $3.42 | 3,417,716 | $3,417,716.00 |
| 02-24-2026 | $3.31 | $3.31 | $3.43 | $3.43 | $3.30 | $3.30 | $3.38 | $3.38 | 6,594,341 | $6,594,341.00 |
| 02-23-2026 | $3.41 | $3.41 | $3.44 | $3.44 | $3.31 | $3.31 | $3.32 | $3.32 | 6,007,391 | $6,007,391.00 |
| 02-20-2026 | $3.43 | $3.43 | $3.49 | $3.49 | $3.41 | $3.41 | $3.45 | $3.45 | 5,556,204 | $5,556,204.00 |
| 02-19-2026 | $3.43 | $3.43 | $3.45 | $3.45 | $3.39 | $3.39 | $3.43 | $3.43 | 4,357,619 | $4,357,619.00 |