Free Trial

BlackBerry (BB) Stock Chart & Stock Price History

→ Urgent dollar warning (From Stansberry Research) (Ad)
Free BB Stock Alerts
C$3.99
+0.07 (+1.79%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsInsider Trades

BlackBerry Stock Price Performance

5 Day
Performance
+3.10%
1 Month
Performance
+4.45%
3 Month
Performance
+9.32%
6 Month
Performance
-21.46%
Year-To-Date
Performance
-15.11%
1 Year
Performance
-30.61%
Receive BB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackBerry and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

BB Stock Chart for Friday, May, 3, 2024

BB Chart by TradingView

BlackBerry Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024C$3.85C$3.92
+1.82%		C$3.99C$3.831.75 million shsC$2.31 billion
04/30/2024C$3.92C$3.85
-1.79%		C$3.92C$3.83937,356 shsC$2.27 billion
04/29/2024C$3.87C$3.92
+1.29%		C$3.97C$3.891.22 million shsC$2.31 billion
04/26/2024C$3.80C$3.87
+1.84%		C$3.95C$3.84855,743 shsC$2.28 billion
04/25/2024C$3.95C$3.80
-3.80%		C$3.92C$3.791.60 million shsC$2.24 billion
04/24/2024C$3.97C$3.95
-0.50%		C$4.00C$3.901.22 million shsC$2.33 billion
04/23/2024C$3.84C$3.97
+3.39%		C$3.97C$3.811.06 million shsC$2.34 billion
04/22/2024C$3.78C$3.84
+1.59%		C$3.87C$3.691.47 million shsC$2.26 billion
04/19/2024C$3.87C$3.78
-2.33%		C$3.84C$3.761.39 million shsC$2.23 billion
04/18/2024C$3.82C$3.87
+1.31%		C$3.96C$3.771.19 million shsC$2.28 billion
04/17/2024C$3.78C$3.82
+1.06%		C$3.95C$3.801.70 million shsC$2.25 billion
04/16/2024C$3.78C$3.78C$3.86C$3.671.67 million shsC$2.23 billion
04/15/2024C$4.21C$3.78
-10.21%		C$4.21C$3.772.48 million shsC$2.23 billion
04/12/2024C$4.36C$4.21
-3.44%		C$4.37C$4.162.50 million shsC$2.48 billion
04/11/2024C$4.25C$4.36
+2.59%		C$4.43C$4.203.02 million shsC$2.57 billion
04/10/2024C$4.20C$4.25
+1.19%		C$4.28C$4.072.66 million shsC$2.50 billion
04/09/2024C$3.91C$4.20
+7.42%		C$4.36C$4.094.87 million shsC$2.47 billion
04/08/2024C$3.83C$3.91
+2.09%		C$3.93C$3.771.33 million shsC$2.29 billion
04/05/2024C$3.92C$3.83
-2.30%		C$3.94C$3.822.15 million shsC$2.24 billion
04/04/2024C$3.81C$3.92
+2.89%		C$4.20C$3.756.07 million shsC$2.30 billion
04/03/2024C$3.82C$3.81
-0.26%		C$3.87C$3.761.51 million shsC$2.23 billion
04/02/2024C$3.68C$3.82
+3.80%		C$3.89C$3.645.13 million shsC$2.24 billion
04/01/2024C$3.71C$3.68
-0.81%		C$3.77C$3.612.10 million shsC$2.16 billion
03/29/2024C$3.71C$3.71C$3.84C$3.711.82 million shsC$2.17 billion
03/28/2024C$3.73C$3.71
-0.54%		C$3.84C$3.711.82 million shsC$2.17 billion
03/27/2024C$3.61C$3.73
+3.32%		C$3.77C$3.631.44 million shsC$2.18 billion
03/26/2024C$3.59C$3.61
+0.56%		C$3.69C$3.601.39 million shsC$2.11 billion
03/25/2024C$3.62C$3.59
-0.83%		C$3.71C$3.59910,350 shsC$2.10 billion
03/22/2024C$3.74C$3.62
-3.21%		C$3.75C$3.611.22 million shsC$2.12 billion
03/21/2024C$3.55C$3.74
+5.35%		C$3.82C$3.562.11 million shsC$2.19 billion
03/20/2024C$3.37C$3.55
+5.34%		C$3.56C$3.393.11 million shsC$2.08 billion
03/19/2024C$3.57C$3.37
-5.60%		C$3.58C$3.353.55 million shsC$1.97 billion
03/18/2024C$3.83C$3.57
-6.79%		C$3.90C$3.562.18 million shsC$2.09 billion
03/15/2024C$4.15C$3.83
-7.71%		C$4.16C$3.756.10 million shsC$2.24 billion
03/14/2024C$4.19C$4.15
-0.95%		C$4.19C$4.002.16 million shsC$2.43 billion
03/13/2024C$4.14C$4.19
+1.21%		C$4.28C$4.052.65 million shsC$2.45 billion
03/12/2024C$4.12C$4.14
+0.49%		C$4.18C$3.983.91 million shsC$2.42 billion
03/11/2024C$3.72C$4.12
+10.75%		C$4.19C$3.714.49 million shsC$2.41 billion
03/08/2024C$3.66C$3.72
+1.64%		C$3.79C$3.661.49 million shsC$2.18 billion
03/07/2024C$3.58C$3.66
+2.23%		C$3.68C$3.58952,327 shsC$2.14 billion
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024C$3.55C$3.58
+0.85%		C$3.66C$3.57921,137 shsC$2.10 billion
03/05/2024C$3.63C$3.55
-2.20%		C$3.64C$3.54871,012 shsC$2.08 billion
03/04/2024C$3.77C$3.63
-3.71%		C$3.80C$3.611.37 million shsC$2.13 billion
03/01/2024C$3.80C$3.77
-0.79%		C$3.87C$3.752.35 million shsC$2.21 billion
02/29/2024C$3.63C$3.80
+4.68%		C$3.81C$3.652.02 million shsC$2.23 billion
02/28/2024C$3.68C$3.63
-1.36%		C$3.68C$3.59838,961 shsC$2.13 billion
02/27/2024C$3.52C$3.68
+4.55%		C$3.74C$3.522.17 million shsC$2.16 billion
02/26/2024C$3.48C$3.52
+1.15%		C$3.55C$3.451.52 million shsC$2.06 billion
02/23/2024C$3.57C$3.48
-2.52%		C$3.60C$3.481.84 million shsC$2.04 billion
02/22/2024C$3.63C$3.57
-1.65%		C$3.70C$3.551.38 million shsC$2.09 billion
02/21/2024C$3.66C$3.63
-0.82%		C$3.69C$3.591.12 million shsC$2.12 billion
02/20/2024C$3.77C$3.66
-2.92%		C$3.78C$3.65859,366 shsC$2.14 billion
02/19/2024C$3.77C$3.77C$3.85C$3.771.33 million shsC$2.21 billion
02/16/2024C$3.84C$3.77
-1.82%		C$3.85C$3.771.33 million shsC$2.21 billion
02/15/2024C$3.78C$3.84
+1.59%		C$3.85C$3.751.04 million shsC$2.25 billion
02/14/2024C$3.68C$3.78
+2.72%		C$3.82C$3.691.18 million shsC$2.21 billion
02/13/2024C$3.79C$3.68
-2.90%		C$3.72C$3.611.57 million shsC$2.15 billion
02/12/2024C$3.76C$3.79
+0.80%		C$3.87C$3.751.38 million shsC$2.22 billion
02/09/2024C$3.75C$3.76
+0.27%		C$3.80C$3.682.24 million shsC$2.20 billion
02/08/2024C$3.70C$3.75
+1.35%		C$3.84C$3.651.98 million shsC$2.20 billion
02/07/2024C$3.70C$3.70C$3.75C$3.68737,254 shsC$2.17 billion
02/06/2024C$3.61C$3.70
+2.49%		C$3.70C$3.59830,271 shsC$2.17 billion
02/05/2024C$3.65C$3.61
-1.10%		C$3.62C$3.501.45 million shsC$2.11 billion
02/02/2024C$3.72C$3.65
-1.88%		C$3.74C$3.631.66 million shsC$2.14 billion
02/01/2024C$3.77C$3.72
-1.33%		C$3.85C$3.711.50 million shsC$2.18 billion

Related Companies:
This page (TSE:BB) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
New Trump Bombshell
The Freeport Society
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits