BlackBerry Stock Price History
NYSE: BBTechnologySoftware - InfrastructureUSD
8.77-0.81 (-8.46%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 8.77 0.00%
BB price history at a glance
The price history for BlackBerry (BB) on this page begins on February 1, 1999, when the stock closed at $1.83; it most recently closed at $8.98 on October 5, 2026. The highest price in this record is $148.13, reached on June 16, 2008; the latest close is 93.9% below that peak. Across the 26 complete calendar years in the table, BB finished higher in 13 and lower in 13. Its best year was 2003 (+412.9%) and its worst was 2011 (-75.1%).
Over roughly 28 years the share price changed +389.6%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, BB has gained 93.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $148.13
- Date of high
- Jun 16, 2008
- Low since 1999
- $1.14
- Date of low
- Mar 1, 1999
- 52-week high
- $13.59
- 52-week low
- $3.12
- Last close
- $8.98
BB returns
1 week
-0.72%
1 month
+14.04%
3 months
-19.29%
6 months
+154.25%
Year to date
+136.81%
1 year
+93.01%
3 years
+158.65%
5 years
-13.20%
BB price return, excluding dividends.
BB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.98 | +136.18% |
| 2025 | 3.80 | +3.26% |
| 2024 | 3.68 | +3.95% |
| 2023 | 3.54 | +8.59% |
| 2022 | 3.26 | -65.13% |
| 2021 | 9.35 | +41.03% |
| 2020 | 6.63 | +2.63% |
| 2019 | 6.46 | -10.65% |
| 2018 | 7.23 | -35.27% |
| 2017 | 11.17 | +62.12% |
| 2016 | 6.89 | -25.75% |
| 2015 | 9.28 | -14.23% |
| 2014 | 10.82 | +42.18% |
| 2013 | 7.61 | -36.32% |
| 2012 | 11.95 | -17.59% |
| 2011 | 14.50 | -75.06% |
| 2010 | 58.13 | -13.93% |
| 2009 | 67.54 | +61.12% |
| 2008 | 41.92 | -59.44% |
| 2007 | 103.35 | +142.64% |
| 2006 | 42.59 | +93.58% |
| 2005 | 22.00 | -19.91% |
| 2004 | 27.47 | +138.07% |
| 2003 | 11.54 | +412.89% |
| 2002 | 2.25 | -49.06% |
| 2001 | 4.42 | -66.87% |
| 2000 | 13.33 | +73.21% |
| 1999* | 7.70 | +319.89% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.34 | 9.57 | 8.97 | 8.98 | -6.32% | |
| 9.22 | 9.72 | 9.22 | 9.58 | +5.51% | |
| 9.30 | 9.33 | 9.00 | 9.08 | -2.37% | |
| 9.35 | 9.37 | 9.12 | 9.30 | +1.31% | |
| 8.97 | 9.30 | 8.92 | 9.18 | +1.55% | |
| 8.72 | 9.29 | 8.68 | 9.04 | +3.67% | |
| 8.86 | 8.92 | 8.33 | 8.72 | -0.91% | |
| 7.94 | 8.98 | 7.85 | 8.80 | +7.19% | |
| 8.75 | 8.81 | 8.04 | 8.21 | -5.96% | |
| 8.42 | 8.80 | 7.93 | 8.73 | +4.18% | |
| 8.60 | 8.68 | 8.32 | 8.38 | -2.78% | |
| 9.14 | 9.22 | 8.46 | 8.62 | +1.06% | |
| 8.20 | 8.54 | 8.13 | 8.53 | +6.76% | |
| 8.06 | 8.11 | 7.80 | 7.99 | +0.63% | |
| 7.84 | 8.19 | 7.73 | 7.94 | +3.93% | |
| 7.79 | 7.93 | 7.57 | 7.64 | -2.05% | |
| 7.69 | 7.89 | 7.62 | 7.80 | +0.65% | |
| 7.55 | 7.91 | 7.46 | 7.75 | +1.04% | |
| 7.62 | 7.73 | 7.60 | 7.67 | +1.72% | |
| 7.62 | 7.76 | 7.47 | 7.54 | -2.71% | |
| 7.88 | 7.89 | 7.68 | 7.75 | -1.52% | |
| 7.71 | 8.01 | 7.53 | 7.87 | +2.21% | |
| 7.67 | 7.78 | 7.64 | 7.70 | 0.00% | |
| 7.75 | 7.75 | 7.58 | 7.70 | +1.18% | |
| 7.84 | 7.85 | 7.59 | 7.61 | -2.81% | |
| 8.03 | 8.09 | 7.75 | 7.83 | -3.93% | |
| 8.12 | 8.33 | 8.03 | 8.15 | -0.12% | |
| 8.60 | 8.83 | 8.08 | 8.16 | -5.66% | |
| 8.08 | 8.65 | 8.08 | 8.65 | +11.04% | |
| 7.70 | 7.85 | 7.66 | 7.79 | 0.00% | |
| 7.81 | 7.89 | 7.73 | 7.79 | +1.83% | |
| 7.93 | 7.94 | 7.62 | 7.65 | -4.85% | |
| 8.22 | 8.27 | 7.94 | 8.04 | -1.23% | |
| 8.31 | 8.38 | 8.11 | 8.14 | -2.40% | |
| 8.58 | 8.65 | 8.18 | 8.34 | -2.80% | |
| 8.51 | 8.65 | 8.35 | 8.58 | -1.72% | |
| 8.90 | 8.98 | 8.59 | 8.73 | -1.91% | |
| 9.04 | 9.05 | 8.79 | 8.90 | -1.00% | |
| 8.81 | 9.08 | 8.75 | 8.99 | +2.51% | |
| 9.20 | 9.21 | 8.77 | 8.77 | -2.34% | |
| 8.90 | 9.26 | 8.85 | 8.98 | +1.70% | |
| 8.94 | 9.12 | 8.82 | 8.83 | -1.67% | |
| 8.99 | 9.34 | 8.87 | 8.98 | +2.28% | |
| 8.51 | 9.00 | 8.40 | 8.78 | +0.57% | |
| 8.81 | 9.09 | 8.73 | 8.73 | -1.58% | |
| 8.71 | 8.94 | 8.65 | 8.87 | +4.11% | |
| 8.40 | 8.66 | 8.22 | 8.52 | +0.24% | |
| 8.70 | 8.81 | 8.35 | 8.50 | +0.71% | |
| 8.04 | 8.59 | 7.98 | 8.44 | +8.07% | |
| 8.16 | 8.27 | 7.76 | 7.81 | -3.46% | |
| 8.20 | 8.27 | 7.71 | 8.09 | -3.92% | |
| 8.70 | 8.82 | 8.22 | 8.42 | -1.41% | |
| 8.72 | 8.79 | 8.39 | 8.54 | -1.04% | |
| 8.82 | 8.90 | 8.36 | 8.63 | -3.58% | |
| 8.84 | 9.12 | 8.73 | 8.95 | -0.44% | |
| 8.99 | 9.05 | 8.79 | 8.99 | +1.81% | |
| 8.88 | 9.23 | 8.75 | 8.83 | -1.78% | |
| 8.96 | 9.28 | 8.82 | 8.99 | -1.86% | |
| 10.44 | 10.51 | 9.05 | 9.16 | -13.91% | |
| 11.11 | 11.20 | 10.39 | 10.64 | -3.36% | |
| 10.69 | 11.41 | 10.62 | 11.01 | +2.80% | |
| 10.90 | 11.02 | 10.33 | 10.71 | -2.37% | |
| 11.32 | 11.45 | 10.86 | 10.97 | -4.02% | |
| 11.32 | 11.66 | 11.12 | 11.43 | +2.79% | |
| 10.90 | 11.18 | 10.80 | 11.12 | +0.18% | |
| 11.10 | 11.50 | 10.66 | 11.10 | -2.46% | |
| 11.27 | 12.08 | 11.15 | 11.38 | -1.13% | |
| 12.86 | 13.03 | 11.20 | 11.51 | -10.15% | |
| 12.55 | 13.59 | 12.46 | 12.81 | +1.26% | |
| 12.20 | 12.93 | 12.08 | 12.65 | +1.36% | |
| 11.32 | 12.61 | 11.31 | 12.48 | +9.47% | |
| 10.08 | 11.49 | 9.91 | 11.40 | +10.25% | |
| 9.72 | 10.68 | 9.52 | 10.34 | +19.95% | |
| 8.96 | 9.38 | 8.55 | 8.62 | -2.27% | |
| 8.55 | 8.98 | 8.49 | 8.82 | +0.34% | |
| 8.42 | 9.18 | 8.36 | 8.79 | +4.89% | |
| 9.00 | 9.05 | 8.21 | 8.38 | -5.10% | |
| 9.17 | 9.39 | 8.83 | 8.83 | -3.71% | |
| 9.14 | 9.33 | 8.98 | 9.17 | -0.76% | |
| 9.40 | 9.69 | 9.21 | 9.24 | +0.54% | |
| 9.29 | 9.51 | 9.05 | 9.19 | -1.08% | |
| 8.76 | 9.34 | 8.75 | 9.29 | +5.33% | |
| 8.70 | 9.32 | 8.70 | 8.82 | -0.23% | |
| 9.44 | 9.50 | 8.20 | 8.84 | -4.84% | |
| 9.49 | 9.88 | 8.99 | 9.29 | -1.28% | |
| 10.06 | 10.12 | 9.13 | 9.41 | -8.99% | |
| 9.62 | 10.93 | 9.58 | 10.34 | +1.57% | |
| 10.50 | 10.73 | 9.73 | 10.18 | -1.36% | |
| 9.58 | 10.33 | 9.28 | 10.32 | +6.17% | |
| 9.29 | 9.84 | 8.92 | 9.72 | +8.00% | |
| 9.09 | 9.31 | 8.72 | 9.00 | +2.51% | |
| 8.58 | 9.03 | 8.36 | 8.78 | +1.27% | |
| 8.22 | 8.86 | 7.88 | 8.67 | +2.97% | |
| 8.51 | 8.60 | 7.98 | 8.42 | +6.45% | |
| 6.77 | 8.03 | 6.70 | 7.91 | +18.95% | |
| 6.17 | 6.73 | 6.10 | 6.65 | +7.26% | |
| 6.28 | 6.38 | 6.10 | 6.20 | -0.16% | |
| 6.29 | 6.44 | 6.08 | 6.21 | -2.66% | |
| 6.15 | 6.64 | 6.11 | 6.38 | +3.07% | |
| 6.07 | 6.30 | 5.96 | 6.19 | +0.16% | |
| 6.10 | 6.40 | 6.06 | 6.18 | +1.31% | |
| 6.26 | 6.34 | 6.00 | 6.10 | -1.93% | |
| 6.12 | 6.23 | 5.88 | 6.22 | 0.00% | |
| 6.42 | 6.52 | 6.12 | 6.22 | -2.35% | |
| 6.25 | 6.61 | 6.08 | 6.37 | +4.43% | |
| 6.04 | 6.15 | 5.83 | 6.10 | +1.84% | |
| 5.56 | 6.06 | 5.36 | 5.99 | +6.96% | |
| 5.75 | 5.88 | 5.49 | 5.60 | +0.36% | |
| 6.10 | 6.24 | 5.55 | 5.58 | +2.95% | |
| 5.51 | 5.63 | 5.28 | 5.42 | +0.37% | |
| 5.39 | 5.51 | 5.22 | 5.40 | +0.37% | |
| 5.12 | 5.44 | 5.03 | 5.38 | +4.67% | |
| 5.26 | 5.32 | 5.11 | 5.14 | -3.38% | |
| 5.09 | 5.32 | 5.05 | 5.32 | +4.52% | |
| 5.38 | 5.41 | 4.96 | 5.09 | -3.42% | |
| 5.32 | 5.39 | 5.14 | 5.27 | -2.95% | |
| 5.67 | 5.79 | 5.37 | 5.43 | -3.21% | |
| 5.50 | 5.69 | 5.23 | 5.61 | +2.00% | |
| 4.88 | 5.71 | 4.88 | 5.50 | +13.17% | |
| 4.68 | 4.94 | 4.68 | 4.86 | +3.62% | |
| 4.15 | 4.72 | 4.13 | 4.69 | +14.11% | |
| 4.03 | 4.14 | 4.01 | 4.11 | +3.53% | |
| 3.94 | 4.05 | 3.92 | 3.97 | +2.58% | |
| 3.81 | 3.89 | 3.76 | 3.87 | +0.78% | |
| 3.90 | 3.91 | 3.73 | 3.84 | +0.52% | |
| 3.82 | 4.04 | 3.73 | 3.82 | +8.22% | |
| 3.63 | 3.65 | 3.51 | 3.53 | +1.44% | |
| 3.53 | 3.54 | 3.44 | 3.48 | -1.97% | |
| 3.48 | 3.59 | 3.47 | 3.55 | +2.60% | |
| 3.29 | 3.48 | 3.27 | 3.46 | +2.98% | |
| 3.28 | 3.39 | 3.22 | 3.36 | +3.70% | |
| 3.20 | 3.27 | 3.18 | 3.24 | +2.86% | |
| 3.17 | 3.22 | 3.12 | 3.15 | -0.32% | |
| 3.25 | 3.25 | 3.13 | 3.16 | -2.77% | |
| 3.26 | 3.38 | 3.24 | 3.25 | -1.22% | |
| 3.26 | 3.36 | 3.26 | 3.29 | +1.86% | |
| 3.30 | 3.32 | 3.21 | 3.23 | -2.71% | |
| 3.24 | 3.37 | 3.24 | 3.32 | +3.11% | |
| 3.29 | 3.31 | 3.20 | 3.22 | -2.42% | |
| 3.26 | 3.33 | 3.24 | 3.30 | 0.00% | |
| 3.31 | 3.39 | 3.30 | 3.30 | -0.90% | |
| 3.31 | 3.43 | 3.31 | 3.33 | +0.91% | |
| 3.34 | 3.39 | 3.28 | 3.30 | -1.20% | |
| 3.44 | 3.46 | 3.32 | 3.34 | -2.34% | |
| 3.46 | 3.51 | 3.41 | 3.42 | -2.29% | |
| 3.47 | 3.53 | 3.42 | 3.50 | +1.45% | |
| 3.50 | 3.51 | 3.44 | 3.45 | -0.86% | |
| 3.40 | 3.50 | 3.36 | 3.48 | +1.16% | |
| 3.50 | 3.53 | 3.42 | 3.44 | -3.10% | |
| 3.47 | 3.59 | 3.47 | 3.55 | +2.01% | |
| 3.42 | 3.55 | 3.39 | 3.48 | +2.05% | |
| 3.29 | 3.45 | 3.27 | 3.41 | +0.29% | |
| 3.32 | 3.42 | 3.30 | 3.40 | +0.29% | |
| 3.46 | 3.48 | 3.36 | 3.39 | -3.42% | |
| 3.44 | 3.53 | 3.42 | 3.51 | +2.63% | |
| 3.38 | 3.44 | 3.35 | 3.42 | +1.18% | |
| 3.31 | 3.43 | 3.30 | 3.38 | +1.81% | |
| 3.41 | 3.44 | 3.31 | 3.32 | -3.77% | |
| 3.43 | 3.49 | 3.41 | 3.45 | +0.58% | |
| 3.43 | 3.45 | 3.39 | 3.43 | 0.00% | |
| 3.42 | 3.46 | 3.38 | 3.43 | +0.29% | |
| 3.44 | 3.46 | 3.38 | 3.42 | -1.16% | |
| 3.43 | 3.52 | 3.41 | 3.46 | +1.47% | |
| 3.50 | 3.51 | 3.37 | 3.41 | -2.29% | |
| 3.51 | 3.53 | 3.40 | 3.49 | -0.85% | |
| 3.49 | 3.59 | 3.48 | 3.52 | +1.44% | |
| 3.46 | 3.49 | 3.43 | 3.47 | +0.29% | |
| 3.45 | 3.52 | 3.43 | 3.46 | +2.06% | |
| 3.40 | 3.49 | 3.35 | 3.39 | -2.02% | |
| 3.40 | 3.48 | 3.34 | 3.46 | +2.06% | |
| 3.57 | 3.57 | 3.36 | 3.39 | -4.78% | |
| 3.55 | 3.60 | 3.55 | 3.56 | -0.28% | |
| 3.62 | 3.67 | 3.55 | 3.57 | -2.46% | |
| 3.72 | 3.76 | 3.59 | 3.66 | -2.40% | |
| 3.79 | 3.84 | 3.74 | 3.75 | -1.32% | |
| 3.84 | 3.85 | 3.76 | 3.80 | -0.26% | |
| 3.82 | 3.86 | 3.78 | 3.81 | -0.26% | |
| 3.81 | 3.91 | 3.80 | 3.82 | 0.00% | |
| 3.85 | 3.88 | 3.82 | 3.82 | +0.53% | |
| 3.83 | 3.85 | 3.72 | 3.80 | -0.78% | |
| 3.79 | 3.89 | 3.78 | 3.83 | -1.29% | |
| 3.92 | 3.94 | 3.86 | 3.88 | -1.02% | |
| 3.88 | 3.96 | 3.88 | 3.92 | +1.29% | |
| 3.92 | 3.93 | 3.81 | 3.87 | -1.53% | |
| 4.00 | 4.08 | 3.90 | 3.93 | -1.75% | |
| 3.83 | 4.03 | 3.79 | 4.00 | +4.17% | |
| 3.86 | 3.89 | 3.82 | 3.84 | -0.52% | |
| 3.88 | 3.89 | 3.79 | 3.86 | -0.77% | |
| 3.95 | 4.00 | 3.82 | 3.89 | -0.77% | |
| 3.88 | 3.94 | 3.84 | 3.92 | +1.03% | |
| 3.81 | 3.95 | 3.79 | 3.88 | +2.11% | |
| 3.82 | 3.86 | 3.77 | 3.80 | +0.26% | |
| 3.79 | 3.87 | 3.76 | 3.79 | 0.00% | |
| 3.87 | 3.88 | 3.78 | 3.79 | -2.32% | |
| 3.92 | 3.99 | 3.86 | 3.88 | -2.27% | |
| 3.96 | 3.98 | 3.90 | 3.97 | -0.50% | |
| 3.96 | 4.00 | 3.94 | 3.99 | -0.25% | |
| 3.91 | 4.11 | 3.91 | 4.00 | +1.27% | |
| 3.81 | 3.99 | 3.76 | 3.95 | +4.77% | |
| 4.08 | 4.10 | 3.71 | 3.77 | -12.93% | |
| 4.31 | 4.43 | 4.28 | 4.33 | +1.64% | |
| 4.40 | 4.44 | 4.20 | 4.26 | -2.96% | |
| 4.23 | 4.44 | 4.23 | 4.39 | +3.29% | |
| 4.31 | 4.45 | 4.25 | 4.25 | -0.70% | |
| 4.35 | 4.36 | 4.20 | 4.28 | -1.61% | |
| 4.37 | 4.42 | 4.29 | 4.35 | -0.68% | |
| 4.41 | 4.44 | 4.34 | 4.38 | -0.68% | |
| 4.38 | 4.44 | 4.36 | 4.41 | 0.00% | |
| 4.35 | 4.43 | 4.34 | 4.41 | +2.08% | |
| 4.26 | 4.36 | 4.23 | 4.32 | +1.65% | |
| 4.16 | 4.26 | 4.12 | 4.25 | +1.67% | |
| 4.04 | 4.18 | 4.02 | 4.18 | +2.96% | |
| 4.02 | 4.10 | 4.00 | 4.06 | +2.01% | |
| 4.03 | 4.03 | 3.94 | 3.98 | -2.45% | |
| 4.09 | 4.12 | 4.06 | 4.08 | +0.25% | |
| 4.00 | 4.12 | 4.00 | 4.07 | +1.75% | |
| 4.07 | 4.09 | 3.98 | 4.00 | -3.61% | |
| 4.21 | 4.29 | 4.14 | 4.15 | -0.48% | |
| 4.12 | 4.21 | 4.05 | 4.17 | +0.97% | |
| 4.31 | 4.35 | 4.13 | 4.13 | -2.13% | |
| 4.30 | 4.33 | 4.19 | 4.22 | -1.86% | |
| 4.10 | 4.35 | 4.10 | 4.30 | +3.37% | |
| 4.30 | 4.33 | 4.14 | 4.16 | -3.48% | |
| 4.22 | 4.31 | 4.19 | 4.31 | -0.92% | |
| 4.46 | 4.46 | 4.28 | 4.35 | -3.12% | |
| 4.54 | 4.56 | 4.46 | 4.49 | -1.54% | |
| 4.61 | 4.62 | 4.53 | 4.56 | -1.51% | |
| 4.61 | 4.66 | 4.56 | 4.63 | +1.54% | |
| 4.54 | 4.60 | 4.44 | 4.56 | -1.30% | |
| 4.76 | 4.78 | 4.57 | 4.62 | -2.74% | |
| 4.60 | 4.77 | 4.54 | 4.75 | +1.71% | |
| 4.66 | 4.79 | 4.57 | 4.67 | -2.71% | |
| 4.88 | 4.93 | 4.71 | 4.80 | -1.64% | |
| 4.79 | 4.91 | 4.77 | 4.88 | +2.31% | |
| 4.78 | 4.94 | 4.76 | 4.77 | -1.24% | |
| 4.86 | 4.91 | 4.74 | 4.83 | -0.21% | |
| 4.83 | 4.91 | 4.72 | 4.84 | +0.83% | |
| 4.83 | 4.85 | 4.72 | 4.80 | +0.42% | |
| 4.63 | 4.86 | 4.61 | 4.78 | +3.69% | |
| 4.53 | 4.65 | 4.51 | 4.61 | +2.22% | |
| 4.62 | 5.09 | 4.45 | 4.51 | -2.80% | |
| 4.56 | 4.67 | 4.51 | 4.64 | +1.31% | |
| 4.53 | 4.64 | 4.49 | 4.58 | +2.00% | |
| 4.45 | 4.54 | 4.42 | 4.49 | -0.66% | |
| 4.57 | 4.72 | 4.49 | 4.52 | 0.00% | |
| 4.53 | 4.60 | 4.43 | 4.52 | +1.12% | |
| 4.45 | 4.54 | 4.33 | 4.47 | -1.76% | |
| 4.54 | 4.58 | 4.44 | 4.55 | +1.56% | |
| 4.85 | 4.96 | 4.48 | 4.48 | -7.63% | |
| 4.76 | 4.88 | 4.69 | 4.85 | +1.89% | |
| 4.65 | 4.79 | 4.63 | 4.76 | +2.37% | |
| 4.80 | 4.81 | 4.61 | 4.65 | -3.12% | |
| 4.51 | 4.80 | 4.51 | 4.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BB chart for longer ranges.