BlackBerry Limited BB.TO
12.69 CAD -0.32 (-2.46%)
As ofNov 13, 2026, 4:00 PM EST
12.25 Day range 13.15
4.38 52-week range 17.91
- YTD
- +144.98%
- 1 year
- +108.03%
BB.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.04 | 13.15 | 12.25 | 12.69 | -0.32 | -2.46% | 3,363,868 |
| Nov 12, 2026 | 12.90 | 13.36 | 12.68 | 13.01 | -0.39 | -2.91% | 3,183,700 |
| Nov 11, 2026 | 13.50 | 14.03 | 13.31 | 13.40 | +0.44 | +3.40% | 5,738,700 |
| Nov 10, 2026 | 12.73 | 13.17 | 12.43 | 12.96 | -0.03 | -0.23% | 4,106,700 |
| Nov 9, 2026 | 12.38 | 13.08 | 12.27 | 12.99 | +0.66 | +5.35% | 3,837,900 |
| Nov 6, 2026 | 12.21 | 12.58 | 12.15 | 12.33 | +0.57 | +4.85% | 4,095,500 |
| Nov 5, 2026 | 11.85 | 11.90 | 11.17 | 11.76 | -0.45 | -3.69% | 6,706,100 |
| Nov 4, 2026 | 11.46 | 12.24 | 11.16 | 12.21 | +0.73 | +6.36% | 4,574,800 |
| Nov 3, 2026 | 11.29 | 11.67 | 11.29 | 11.48 | +0.26 | +2.32% | 1,595,400 |
| Nov 2, 2026 | 11.80 | 11.80 | 11.20 | 11.22 | -0.53 | -4.51% | 3,523,300 |
| Oct 30, 2026 | 12.28 | 12.48 | 11.49 | 11.75 | -1.10 | -8.56% | 5,066,900 |
| Oct 29, 2026 | 12.72 | 13.33 | 12.51 | 12.85 | -0.30 | -2.28% | 3,945,400 |
| Oct 28, 2026 | 13.33 | 13.52 | 12.91 | 13.15 | -0.24 | -1.79% | 3,314,300 |
| Oct 27, 2026 | 12.91 | 13.54 | 12.90 | 13.39 | +0.50 | +3.88% | 3,474,800 |
| Oct 26, 2026 | 12.51 | 13.01 | 12.51 | 12.89 | +0.43 | +3.45% | 3,103,200 |
| Oct 23, 2026 | 12.00 | 12.59 | 11.75 | 12.46 | +0.44 | +3.66% | 2,640,300 |
| Oct 22, 2026 | 13.00 | 13.09 | 11.96 | 12.02 | -1.20 | -9.08% | 5,223,500 |
| Oct 21, 2026 | 12.50 | 13.36 | 12.47 | 13.22 | +0.77 | +6.18% | 4,885,000 |
| Oct 20, 2026 | 11.40 | 12.47 | 11.25 | 12.45 | +0.91 | +7.89% | 4,292,600 |
| Oct 19, 2026 | 11.59 | 11.65 | 11.29 | 11.54 | +0.13 | +1.14% | 2,085,600 |
| Oct 16, 2026 | 12.16 | 12.27 | 11.31 | 11.41 | -0.95 | -7.69% | 13,300,300 |
| Oct 15, 2026 | 11.40 | 12.41 | 11.31 | 12.36 | +0.65 | +5.55% | 3,951,000 |
| Oct 14, 2026 | 11.85 | 12.04 | 11.56 | 11.71 | -0.38 | -3.14% | 3,028,800 |
| Oct 13, 2026 | 11.97 | 12.28 | 11.70 | 12.09 | -0.62 | -4.88% | 4,114,400 |
| Oct 9, 2026 | 12.42 | 12.72 | 12.26 | 12.71 | +0.44 | +3.59% | 2,337,800 |
| Oct 8, 2026 | 12.45 | 12.89 | 12.08 | 12.27 | -0.24 | -1.92% | 3,407,300 |
| Oct 7, 2026 | 13.36 | 13.64 | 12.46 | 12.51 | -1.14 | -8.35% | 5,092,900 |
| Oct 6, 2026 | 13.06 | 13.85 | 13.06 | 13.65 | +0.71 | +5.49% | 5,120,700 |
| Oct 5, 2026 | 13.27 | 13.29 | 12.83 | 12.94 | -0.29 | -2.19% | 4,052,400 |
| Oct 2, 2026 | 13.14 | 13.34 | 13.01 | 13.23 | +0.20 | +1.53% | 3,431,800 |
| Oct 1, 2026 | 12.80 | 13.24 | 12.72 | 13.03 | +0.19 | +1.48% | 3,246,700 |
| Sep 30, 2026 | 12.33 | 13.21 | 12.32 | 12.84 | +0.50 | +4.05% | 4,347,700 |
| Sep 29, 2026 | 12.50 | 12.62 | 11.81 | 12.34 | -0.17 | -1.36% | 3,878,500 |
| Sep 28, 2026 | 11.22 | 12.72 | 11.14 | 12.51 | +0.94 | +8.12% | 7,095,300 |
| Sep 25, 2026 | 12.35 | 12.44 | 11.38 | 11.57 | -0.70 | -5.70% | 6,927,600 |
| Sep 24, 2026 | 11.89 | 12.43 | 11.22 | 12.27 | +0.43 | +3.63% | 6,886,200 |
| Sep 23, 2026 | 12.07 | 12.23 | 11.74 | 11.84 | -0.28 | -2.31% | 4,048,200 |
| Sep 22, 2026 | 12.87 | 12.95 | 11.91 | 12.12 | +0.17 | +1.42% | 6,085,200 |
| Sep 21, 2026 | 11.50 | 11.96 | 11.37 | 11.95 | +0.79 | +7.08% | 3,744,000 |
| Sep 18, 2026 | 11.30 | 11.35 | 10.94 | 11.16 | +0.04 | +0.36% | 6,859,300 |
| Sep 17, 2026 | 11.00 | 11.45 | 10.81 | 11.12 | +0.42 | +3.93% | 3,151,500 |
| Sep 16, 2026 | 10.90 | 11.04 | 10.60 | 10.70 | -0.15 | -1.38% | 2,494,300 |
| Sep 15, 2026 | 10.69 | 10.98 | 10.67 | 10.85 | +0.08 | +0.74% | 1,808,100 |
| Sep 14, 2026 | 10.50 | 10.99 | 10.40 | 10.77 | +0.16 | +1.51% | 1,843,800 |
| Sep 11, 2026 | 10.55 | 10.70 | 10.55 | 10.61 | +0.16 | +1.53% | 1,019,900 |
| Sep 10, 2026 | 10.51 | 10.71 | 10.34 | 10.45 | -0.23 | -2.15% | 2,067,800 |
| Sep 9, 2026 | 10.75 | 10.87 | 10.61 | 10.68 | -0.13 | -1.20% | 2,142,000 |
| Sep 8, 2026 | 10.62 | 11.03 | 10.37 | 10.81 | +0.17 | +1.60% | 2,765,100 |
| Sep 4, 2026 | 10.61 | 10.76 | 10.58 | 10.64 | +0.03 | +0.28% | 1,462,600 |
| Sep 3, 2026 | 10.66 | 10.68 | 10.47 | 10.61 | +0.07 | +0.66% | 1,616,800 |
| Sep 2, 2026 | 10.88 | 10.92 | 10.50 | 10.54 | -0.34 | -3.13% | 2,960,600 |
| Sep 1, 2026 | 11.15 | 11.24 | 10.78 | 10.88 | -0.45 | -3.97% | 1,810,600 |
| Aug 31, 2026 | 11.25 | 11.56 | 11.13 | 11.33 | -0.02 | -0.18% | 2,107,600 |
| Aug 28, 2026 | 11.91 | 12.23 | 11.24 | 11.35 | -0.62 | -5.18% | 2,654,300 |
| Aug 27, 2026 | 11.19 | 11.98 | 11.19 | 11.97 | +1.17 | +10.83% | 3,450,200 |
| Aug 26, 2026 | 10.66 | 10.88 | 10.63 | 10.80 | +0.01 | +0.09% | 1,893,200 |
| Aug 25, 2026 | 10.82 | 10.92 | 10.69 | 10.79 | +0.17 | +1.60% | 1,528,900 |
| Aug 24, 2026 | 10.98 | 11.00 | 10.54 | 10.62 | -0.47 | -4.24% | 2,629,300 |
| Aug 21, 2026 | 11.27 | 11.38 | 10.93 | 11.09 | -0.19 | -1.68% | 1,987,800 |
| Aug 20, 2026 | 11.50 | 11.54 | 11.19 | 11.28 | -0.25 | -2.17% | 1,758,100 |
| Aug 19, 2026 | 11.89 | 11.97 | 11.31 | 11.53 | -0.40 | -3.35% | 2,542,400 |
| Aug 18, 2026 | 11.86 | 11.99 | 11.60 | 11.93 | -0.18 | -1.49% | 2,456,400 |
| Aug 17, 2026 | 12.35 | 12.45 | 11.92 | 12.11 | -0.23 | -1.86% | 2,341,500 |
| Aug 14, 2026 | 12.51 | 12.56 | 12.20 | 12.34 | -0.18 | -1.44% | 2,362,600 |
64 days, newest first. Daily bars as drawn on the BB.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.