Get the Stockscreener App
4.41
1.61%
0.07
After Hours:
4.42
0.010
+0.23%
Blackberry Ltd Stock (BB) Price History
The historical daily chart and data for Blackberry Ltd stock (BB), show that the latest closing stock price as of January 30, 2025, is $4.41.
- Blackberry Ltd all-time high stock price is $28.77, occurred on January 27, 2021.
- The lowest Blackberry Ltd stock price recorded was $2.01 on August 05, 2024. Since then, Blackberry Ltd's stock price has risen over 119.40% to $4.41 now.
- The 52-week high stock price for BB is $4.435, representing a 0.57% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for BB is $2.01, indicating a -54.42% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Blackberry Ltd (BB) stock in the beginning of 2024 was $9.365. The stock closed the year at $3.26, a loss of over -65.19% for the year.
The table below shows more information about BB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $4.54 | $4.31 | $0.23 | 22,170,382.0 | +1.61% |
| Jan 29, 2025 | $4.42 | $4.20 | $0.215 | 26,088,332.0 | +0.23% |
| Jan 28, 2025 | $4.43 | $4.06 | $0.375 | 20,226,441.0 | +5.87% |
| Jan 27, 2025 | $4.26 | $3.99 | $0.27 | 24,143,164.0 | -1.92% |
| Jan 24, 2025 | $4.23 | $4.12 | $0.11 | 14,790,378.0 | +0.00% |
| Jan 23, 2025 | $4.17 | $4.04 | $0.13 | 14,677,567.0 | +1.96% |
| Jan 22, 2025 | $4.15 | $4.05 | $0.10 | 13,689,301.0 | +0.49% |
| Jan 21, 2025 | $4.18 | $3.98 | $0.20 | 18,667,868.0 | +2.01% |
| Jan 17, 2025 | $4.26 | $3.96 | $0.30 | 17,248,742.0 | -5.23% |
| Jan 16, 2025 | $4.28 | $4.08 | $0.205 | 13,454,718.0 | +1.69% |
| Jan 15, 2025 | $4.23 | $4.03 | $0.20 | 18,541,269.0 | +3.50% |
| Jan 14, 2025 | $4.12 | $3.96 | $0.155 | 18,161,820.0 | +1.52% |
| Jan 13, 2025 | $4.04 | $3.85 | $0.185 | 18,758,713.0 | -2.96% |
| Jan 10, 2025 | $4.12 | $3.92 | $0.195 | 20,815,392.0 | +0.25% |
| Jan 08, 2025 | $4.10 | $3.88 | $0.22 | 22,025,334.0 | -0.25% |
| Jan 07, 2025 | $4.35 | $3.96 | $0.385 | 22,394,732.0 | -0.73% |
| Jan 06, 2025 | $4.12 | $3.81 | $0.305 | 26,279,303.0 | +11.14% |
| Jan 03, 2025 | $3.90 | $3.62 | $0.28 | 16,776,355.0 | -3.66% |
| Jan 02, 2025 | $4.10 | $3.77 | $0.325 | 18,905,537.0 | +1.06% |
Blackberry Ltd Stock (BB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackberry Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackberry Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackberry Ltd Stock (BB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.54 | $3.62 | $0.92 | 389,985,730.0 | +16.67% |
Blackberry Ltd Stock (BB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.06 | $2.51 | $1.55 | 352,245,931.0 | +49.03% |
| Nov, 2024 | $2.69 | $2.24 | $0.455 | 203,435,575.0 | +13.72% |
| Oct, 2024 | $2.68 | $2.25 | $0.43 | 188,829,399.0 | -13.74% |
| Sep, 2024 | $2.63 | $2.22 | $0.41 | 161,676,386.0 | +11.49% |
| Aug, 2024 | $2.49 | $2.01 | $0.48 | 89,357,167.0 | -2.89% |
| Jul, 2024 | $2.61 | $2.37 | $0.24 | 124,750,997.0 | -2.42% |
| Jun, 2024 | $2.95 | $2.20 | $0.75 | 288,728,836.0 | -11.11% |
| May, 2024 | $3.85 | $2.74 | $1.11 | 264,388,383.0 | +0.00% |
| Apr, 2024 | $3.24 | $2.65 | $0.586 | 182,165,997.0 | +1.09% |
| Mar, 2024 | $3.18 | $2.46 | $0.72 | 229,342,860.0 | -0.72% |
| Feb, 2024 | $2.88 | $2.55 | $0.33 | 136,651,516.0 | -0.36% |
| Jan, 2024 | $3.62 | $2.79 | $0.835 | 215,253,954.0 | -21.19% |
Blackberry Ltd Stock (BB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.44 | $3.48 | $0.96 | 145,469,627.0 | -3.54% |
| Nov, 2023 | $3.83 | $3.47 | $0.36 | 63,623,996.0 | +2.51% |
| Oct, 2023 | $4.70 | $3.28 | $1.42 | 125,372,589.0 | -23.99% |
| Sep, 2023 | $5.75 | $4.49 | $1.26 | 166,055,909.0 | -15.29% |
| Aug, 2023 | $5.64 | $4.28 | $1.36 | 115,719,953.0 | +9.02% |
| Jul, 2023 | $5.55 | $4.62 | $0.9345 | 102,605,589.0 | -7.78% |
| Jun, 2023 | $5.72 | $4.71 | $1.01 | 120,927,698.0 | +3.36% |
| May, 2023 | $5.51 | $3.85 | $1.66 | 99,473,079.0 | +36.83% |
| Apr, 2023 | $4.69 | $3.83 | $0.86 | 77,575,698.0 | -14.25% |
| Mar, 2023 | $4.70 | $3.43 | $1.27 | 157,407,620.0 | +17.53% |
| Feb, 2023 | $4.78 | $3.74 | $1.04 | 109,906,954.0 | -8.71% |
| Jan, 2023 | $4.41 | $3.27 | $1.14 | 146,594,900.0 | +30.37% |
0.60%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):