NASDAQ · BB

BlackBerry Limited

Technology · Software - Infrastructure

$8.42

Down-$0.19 (-2.20%)

Updated Nov 2, 2026, 3:46 PM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BB

BB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$8.79	$8.945	$8.23	$8.42	13.28M
Oct 29, 2026	$9.05	$9.5386	$8.94	$9.19	12.96M
Oct 28, 2026	$9.49	$9.64	$9.18	$9.40	11.29M
Oct 27, 2026	$9.21	$9.64	$9.05	$9.55	10.83M
Oct 26, 2026	$8.93	$9.28	$8.9133	$9.19	10.96M
Oct 23, 2026	$8.57	$9.005	$8.40	$8.92	13.43M
Oct 22, 2026	$9.24	$9.3299	$8.54	$8.59	13.12M
Oct 21, 2026	$8.88	$9.515	$8.88	$9.41	16.37M
Oct 20, 2026	$8.08	$8.87	$8.005	$8.87	16.58M
Oct 19, 2026	$8.25	$8.26	$7.9905	$8.16	7.88M
Oct 16, 2026	$8.60	$8.665	$7.99	$8.06	13.95M
Oct 15, 2026	$8.01	$8.745	$7.96	$8.70	15.19M
Oct 14, 2026	$8.28	$8.44	$8.09	$8.23	12.72M
Oct 13, 2026	$8.40	$8.63	$8.2201	$8.47	9.56M
Oct 12, 2026	$8.85	$8.86	$8.4201	$8.45	7.19M
Oct 9, 2026	$8.71	$8.92	$8.585	$8.91	8.46M
Oct 8, 2026	$8.72	$9.045	$8.495	$8.63	14.17M
Oct 7, 2026	$9.34	$9.57	$8.73	$8.77	19.63M
Oct 6, 2026	$9.22	$9.72	$9.22	$9.58	21.72M
Oct 5, 2026	$9.30	$9.325	$9.00	$9.08	15.2M