MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BB — BlackBerry Limited
NYSEBlackBerry Limited
$9.30
+0.12(+1.31%)
- O
- 9.35
- H
- 9.37
- L
- 9.12
- V
- 16.91M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.30
Period Return+193.38%
Period High$13.59
Period Low$3.12
Avg Daily Volume14.95M
Total Trading Days365
BB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.35 | $9.37 | $9.12 | $9.30 | +$0.12 | +1.31% | 16,907,248 | $9.26 | $9.12 $9.37 |
| Oct 1, 2026 | $8.97 | $9.30 | $8.92 | $9.18 | +$0.14 | +1.55% | 20,572,781 | $9.09 | $8.92 $9.30 |
| Sep 30, 2026 | $8.72 | $9.29 | $8.68 | $9.04 | +$0.32 | +3.67% | 27,970,954 | $9.06 | $8.68 $9.29 |
| Sep 29, 2026 | $8.86 | $8.92 | $8.33 | $8.72 | $-0.08 | -0.91% | 20,609,867 | $8.63 | $8.33 $8.92 |
| Sep 28, 2026 | $7.94 | $8.98 | $7.85 | $8.80 | +$0.59 | +7.19% | 30,562,278 | $8.55 | $7.85 $8.98 |
| Sep 25, 2026 | $8.75 | $8.81 | $8.04 | $8.21 | $-0.52 | -5.96% | 32,315,057 | $8.29 | $8.04 $8.81 |
| Sep 24, 2026 | $8.42 | $8.80 | $7.93 | $8.73 | +$0.35 | +4.18% | 45,867,706 | $8.44 | $7.93 $8.80 |
| Sep 23, 2026 | $8.60 | $8.68 | $8.32 | $8.38 | $-0.24 | -2.78% | 25,093,170 | $8.45 | $8.32 $8.68 |
| Sep 22, 2026 | $9.14 | $9.22 | $8.46 | $8.62 | +$0.09 | +1.06% | 30,094,683 | $8.70 | $8.46 $9.22 |
| Sep 21, 2026 | $8.20 | $8.54 | $8.13 | $8.53 | +$0.54 | +6.76% | 14,476,364 | $8.37 | $8.13 $8.54 |
| Sep 18, 2026 | $8.06 | $8.11 | $7.80 | $7.99 | +$0.05 | +0.63% | 13,748,114 | $7.97 | $7.80 $8.11 |
| Sep 17, 2026 | $7.84 | $8.19 | $7.73 | $7.94 | +$0.30 | +3.93% | 12,779,852 | $8.02 | $7.73 $8.19 |
| Sep 16, 2026 | $7.79 | $7.93 | $7.57 | $7.64 | $-0.16 | -2.05% | 10,797,715 | $7.74 | $7.57 $7.93 |
| Sep 15, 2026 | $7.69 | $7.89 | $7.62 | $7.80 | +$0.05 | +0.65% | 7,082,057 | $7.79 | $7.62 $7.89 |
| Sep 14, 2026 | $7.55 | $7.91 | $7.46 | $7.75 | +$0.08 | +1.04% | 9,092,997 | $7.78 | $7.46 $7.91 |
| Sep 11, 2026 | $7.62 | $7.73 | $7.60 | $7.67 | +$0.13 | +1.72% | 6,943,936 | $7.65 | $7.60 $7.73 |
| Sep 10, 2026 | $7.62 | $7.76 | $7.47 | $7.54 | $-0.21 | -2.71% | 8,852,478 | $7.59 | $7.47 $7.76 |
| Sep 9, 2026 | $7.88 | $7.89 | $7.68 | $7.75 | $-0.12 | -1.52% | 5,920,250 | $7.76 | $7.68 $7.89 |
| Sep 8, 2026 | $7.71 | $8.01 | $7.53 | $7.87 | +$0.17 | +2.21% | 13,643,138 | $7.81 | $7.53 $8.01 |
| Sep 4, 2026 | $7.67 | $7.78 | $7.64 | $7.70 | +$0.00 | +0.00% | 7,886,912 | $7.70 | $7.64 $7.78 |
| Sep 3, 2026 | $7.75 | $7.75 | $7.58 | $7.70 | +$0.09 | +1.18% | 8,279,800 | $7.68 | $7.58 $7.75 |
| Sep 2, 2026 | $7.84 | $7.85 | $7.59 | $7.61 | $-0.22 | -2.81% | 8,215,103 | $7.65 | $7.59 $7.85 |
| Sep 1, 2026 | $8.03 | $8.09 | $7.75 | $7.83 | $-0.32 | -3.93% | 9,519,256 | $7.87 | $7.75 $8.09 |
| Aug 31, 2026 | $8.12 | $8.33 | $8.03 | $8.15 | $-0.01 | -0.12% | 7,954,162 | $8.13 | $8.03 $8.33 |
| Aug 28, 2026 | $8.60 | $8.83 | $8.08 | $8.16 | $-0.49 | -5.66% | 14,709,041 | $8.29 | $8.08 $8.83 |
| Aug 27, 2026 | $8.08 | $8.65 | $8.08 | $8.65 | +$0.86 | +11.04% | 14,446,114 | $8.41 | $8.08 $8.65 |
| Aug 26, 2026 | $7.70 | $7.85 | $7.66 | $7.79 | +$0.00 | +0.00% | 6,253,535 | $7.75 | $7.66 $7.85 |
| Aug 25, 2026 | $7.81 | $7.89 | $7.73 | $7.79 | +$0.14 | +1.83% | 7,736,369 | $7.81 | $7.73 $7.89 |
| Aug 24, 2026 | $7.93 | $7.94 | $7.62 | $7.65 | $-0.39 | -4.85% | 8,897,093 | $7.71 | $7.62 $7.94 |
| Aug 21, 2026 | $8.22 | $8.27 | $7.94 | $8.04 | $-0.10 | -1.23% | 6,783,956 | $8.05 | $7.94 $8.27 |