NYSE · BB

BlackBerry Limited

Technology · Software - Infrastructure

$9.08

Up+$0.50 (+5.51%)

Updated Oct 6, 2026, 10:21 PM

SID Score

6.7/10

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 5, 2026

Daily close

View OHLC price history

BB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 15, 2026	$7.69	$7.89	$7.62	$7.80	7.92M
Sep 14, 2026	$7.55	$7.91	$7.46	$7.75	9.48M
Sep 11, 2026	$7.62	$7.7285	$7.60	$7.67	6.9M
Sep 10, 2026	$7.62	$7.755	$7.47	$7.54	8.85M
Sep 9, 2026	$7.88	$7.89	$7.68	$7.75	5.92M
Sep 8, 2026	$7.71	$8.005	$7.53	$7.87	13.64M