BB - BLACKBERRY Ltd
3.88
0.070 1.804%
Share volume: 14,560,838
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$3.81
0.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $3.95 | $3.95 | $3.99 | $3.99 | $3.79 | $3.79 | $3.88 | $3.88 | 14,560,838 | $14,560,838.00 |
| 05-09-2025 | $3.84 | $3.84 | $3.93 | $3.93 | $3.74 | $3.74 | $3.81 | $3.81 | 51,114,412 | $51,114,412.00 |
| 05-08-2025 | $3.83 | $3.83 | $3.95 | $3.95 | $3.78 | $3.78 | $3.80 | $3.80 | 15,400,591 | $15,400,591.00 |
| 05-07-2025 | $3.60 | $3.60 | $3.70 | $3.70 | $3.55 | $3.55 | $3.68 | $3.68 | 11,142,470 | $11,142,470.00 |
| 05-06-2025 | $3.56 | $3.56 | $3.68 | $3.68 | $3.50 | $3.50 | $3.61 | $3.61 | 11,860,402 | $11,860,402.00 |
| 05-05-2025 | $3.48 | $3.48 | $3.66 | $3.66 | $3.46 | $3.46 | $3.59 | $3.59 | 12,673,385 | $12,673,385.00 |
| 05-02-2025 | $3.41 | $3.41 | $3.55 | $3.55 | $3.40 | $3.40 | $3.49 | $3.49 | 16,600,912 | $16,600,912.00 |
| 05-01-2025 | $3.42 | $3.42 | $3.46 | $3.46 | $3.36 | $3.36 | $3.37 | $3.37 | 7,303,661 | $7,303,661.00 |
| 04-30-2025 | $3.32 | $3.32 | $3.40 | $3.40 | $3.27 | $3.27 | $3.40 | $3.40 | 11,388,668 | $11,388,668.00 |
| 04-29-2025 | $3.38 | $3.38 | $3.42 | $3.42 | $3.34 | $3.34 | $3.40 | $3.40 | 7,613,369 | $7,613,369.00 |
