NASDAQ · BB

BlackBerry Limited

Technology · Software - Infrastructure

$8.23

Down-$0.24 (-2.83%)

Updated Oct 15, 2026, 5:35 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BB

BB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

BB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 2, 2026	$9.35	$9.37	$9.12	$9.30	17.17M
Oct 1, 2026	$8.97	$9.30	$8.92	$9.18	20.57M
Sep 30, 2026	$8.72	$9.29	$8.68	$9.04	27.97M
Sep 29, 2026	$8.86	$8.915	$8.325	$8.72	20.61M
Sep 28, 2026	$7.94	$8.98	$7.85	$8.80	30.56M
Sep 25, 2026	$8.75	$8.81	$8.04	$8.21	32.32M
Sep 24, 2026	$8.42	$8.80	$7.93	$8.73	45.87M
Sep 23, 2026	$8.60	$8.68	$8.32	$8.38	25.09M
Sep 22, 2026	$9.14	$9.22	$8.46	$8.62	30.09M
Sep 21, 2026	$8.20	$8.54	$8.125	$8.53	14.48M
Sep 18, 2026	$8.06	$8.105	$7.80	$7.99	13.75M
Sep 17, 2026	$7.84	$8.189	$7.73	$7.94	12.78M
Sep 16, 2026	$7.79	$7.925	$7.57	$7.64	10.8M