BlackBerry Limited Common Stock (BB)

4.4799Last Price

+0.0699 (1.59%)Change

BlackBerry Ltd is a multinational cybersecurity company that specializes in enterprise software and services designed to enhance data security and manage communications

Originally known for its mobile devices, BlackBerry has transformed its business model to focus on software solutions, particularly in the realms of secure communication, IoT (Internet of Things) technology, and AI-driven analytics. The company provides a range of solutions that help organizations safeguard their networks, devices, and data against cybersecurity threats, while also offering tools for efficient collaboration and productivity in the workplace. Through its innovative offerings, BlackBerry aims to empower businesses to navigate the complexities of modern security challenges.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	4.34	4.54	4.31	4.41	22,417,146	4.41
1/29/2025	4.36	4.42	4.20	4.34	26,118,286	4.34
1/28/2025	4.08	4.43	4.06	4.33	20,699,534	4.33
1/27/2025	4.04	4.26	3.99	4.09	24,173,704	4.09
1/24/2025	4.14	4.23	4.12	4.17	14,845,973	4.17
1/23/2025	4.07	4.17	4.04	4.17	14,712,147	4.17
1/22/2025	4.07	4.15	4.05	4.09	13,710,730	4.09
1/21/2025	4.01	4.18	3.98	4.07	18,749,101	4.07
1/17/2025	4.25	4.26	3.96	3.99	17,295,357	3.99
1/16/2025	4.14	4.28	4.08	4.21	13,473,364	4.21
1/15/2025	4.07	4.23	4.03	4.14	18,582,850	4.14
1/14/2025	3.98	4.12	3.96	4.00	18,197,437	4.00
1/13/2025	4.02	4.04	3.85	3.94	18,788,223	3.94
1/10/2025	3.99	4.12	3.92	4.06	20,872,863	4.06
1/08/2025	4.00	4.10	3.88	4.05	22,042,741	4.05
1/07/2025	4.11	4.35	3.96	4.06	22,795,534	4.06
1/06/2025	3.85	4.12	3.81	4.09	26,321,838	4.09
1/03/2025	3.87	3.90	3.62	3.68	16,815,207	3.68
1/02/2025	3.82	4.10	3.77	3.82	18,919,476	3.82
12/31/2024	3.83	0.00	3.83	3.78	0	3.78
12/30/2024	3.84	3.89	3.75	3.83	10,270,691	3.83
12/27/2024	3.95	3.96	3.79	3.91	14,281,669	3.91
12/26/2024	3.95	4.06	3.91	3.95	10,303,568	3.95
12/24/2024	3.79	3.99	3.71	3.96	14,643,692	3.96
12/23/2024	3.67	3.80	3.61	3.79	22,903,968	3.79
12/20/2024	3.00	3.70	2.98	3.69	40,798,529	3.69
12/19/2024	3.04	3.08	2.96	2.98	19,537,649	2.98
12/18/2024	3.20	3.25	2.98	3.01	16,723,037	3.01
12/17/2024	3.00	3.25	3.00	3.20	17,722,271	3.20
12/16/2024	2.80	3.19	2.75	3.09	30,990,354	3.09
12/13/2024	2.75	2.81	2.66	2.69	10,349,278	2.69
12/12/2024	2.76	2.76	2.68	2.76	12,085,288	2.76
12/11/2024	2.83	2.84	2.73	2.78	11,866,321	2.78
12/10/2024	2.93	2.94	2.78	2.82	17,609,418	2.82
12/09/2024	2.62	2.95	2.62	2.94	39,174,765	2.94
12/06/2024	2.57	2.61	2.53	2.59	10,532,994	2.59
12/05/2024	2.60	2.68	2.54	2.58	18,875,058	2.58
12/04/2024	2.55	2.66	2.54	2.58	14,096,695	2.58
12/03/2024	2.53	2.61	2.51	2.54	8,678,531	2.54
12/02/2024	2.58	2.63	2.52	2.56	11,480,669	2.56
11/29/2024	2.63	2.63	2.54	2.57	6,991,882	2.57
11/27/2024	2.57	2.69	2.57	2.61	16,315,651	2.61
11/26/2024	2.55	2.59	2.49	2.57	10,818,803	2.57
11/25/2024	2.37	2.59	2.36	2.57	18,421,158	2.57
11/22/2024	2.32	2.37	2.31	2.35	6,823,660	2.35
11/21/2024	2.31	2.35	2.30	2.32	9,405,897	2.32
11/20/2024	2.34	2.35	2.29	2.31	8,369,334	2.31
11/19/2024	2.37	2.39	2.33	2.35	6,084,627	2.35
11/18/2024	2.38	2.42	2.34	2.39	7,067,366	2.39
11/15/2024	2.40	2.41	2.33	2.38	7,917,206	2.38
11/14/2024	2.44	2.48	2.40	2.40	8,230,061	2.40
11/13/2024	2.43	2.55	2.42	2.44	14,296,505	2.44
11/12/2024	2.40	2.51	2.39	2.42	10,282,270	2.42
11/11/2024	2.32	2.51	2.31	2.43	11,203,964	2.43
11/08/2024	2.31	2.33	2.26	2.32	23,059,427	2.32
11/07/2024	2.30	2.33	2.28	2.31	7,537,109	2.31
11/06/2024	2.31	2.32	2.24	2.29	8,245,433	2.29
11/05/2024	2.26	2.31	2.25	2.30	5,135,573	2.30
11/04/2024	2.27	2.30	2.24	2.25	8,145,307	2.25
11/01/2024	2.28	2.34	2.25	2.27	9,847,511	2.27
10/31/2024	2.34	2.35	2.25	2.26	9,317,198	2.26