Want to see TSE:BB full AI Analyst Report?
BlackBerry (BB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.28 | 12.48 | 11.49 | 11.75 | 11.75 | -8.56% | 5,066,911 | 1.52 |
| Oct 29, 2026 | 12.72 | 13.33 | 12.51 | 12.85 | 12.85 | -2.28% | 3,945,424 | 1.21 |
| Oct 28, 2026 | 13.33 | 13.52 | 12.91 | 13.15 | 13.15 | -1.79% | 3,314,253 | 1.02 |
| Oct 27, 2026 | 12.91 | 13.54 | 12.90 | 13.39 | 13.39 | +3.88% | 3,474,828 | 1.07 |
| Oct 26, 2026 | 12.51 | 13.01 | 12.51 | 12.89 | 12.89 | +3.45% | 3,103,215 | 0.95 |
| Oct 23, 2026 | 12.00 | 12.59 | 11.75 | 12.46 | 12.46 | +3.66% | 2,640,254 | 0.80 |
| Oct 22, 2026 | 13.00 | 13.09 | 11.96 | 12.02 | 12.02 | -9.08% | 5,223,540 | 1.61 |
| Oct 21, 2026 | 12.50 | 13.36 | 12.47 | 13.22 | 13.22 | +6.18% | 4,885,005 | 1.53 |
| Oct 20, 2026 | 11.40 | 12.47 | 11.25 | 12.45 | 12.45 | +7.89% | 4,292,599 | 1.35 |
| Oct 19, 2026 | 11.59 | 11.65 | 11.29 | 11.54 | 11.54 | +1.14% | 2,085,583 | 0.65 |
| Oct 16, 2026 | 12.16 | 12.27 | 11.31 | 11.41 | 11.41 | -7.69% | 13,300,320 | 4.40 |
| Oct 15, 2026 | 11.40 | 12.41 | 11.31 | 12.36 | 12.36 | +5.55% | 3,950,978 | 1.32 |
| Oct 14, 2026 | 11.85 | 12.04 | 11.56 | 11.71 | 11.71 | -3.14% | 3,028,787 | 0.88 |
| Oct 13, 2026 | 11.97 | 12.28 | 11.70 | 12.09 | 12.09 | -4.88% | 4,114,355 | 1.18 |
| Oct 12, 2026 | 12.42 | 12.72 | 12.26 | 12.71 | 12.71 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 12.42 | 12.72 | 12.26 | 12.71 | 12.71 | +3.59% | 2,337,813 | 0.64 |
| Oct 08, 2026 | 12.45 | 12.89 | 12.08 | 12.27 | 12.27 | -1.92% | 3,407,264 | 0.93 |
| Oct 07, 2026 | 13.36 | 13.64 | 12.46 | 12.51 | 12.51 | -8.35% | 5,092,854 | 1.40 |
| Oct 06, 2026 | 13.06 | 13.85 | 13.06 | 13.65 | 13.65 | +5.49% | 5,120,725 | 1.41 |
| Oct 05, 2026 | 13.27 | 13.29 | 12.83 | 12.94 | 12.94 | -2.19% | 4,052,402 | 1.12 |
| Oct 02, 2026 | 13.14 | 13.34 | 13.01 | 13.23 | 13.23 | +1.53% | 3,431,806 | 0.94 |
| Oct 01, 2026 | 12.80 | 13.24 | 12.72 | 13.03 | 13.03 | +1.48% | 3,246,735 | 0.89 |
| Sep 30, 2026 | 12.33 | 13.21 | 12.32 | 12.84 | 12.84 | +4.05% | 4,347,674 | 1.20 |
| Sep 29, 2026 | 12.50 | 12.62 | 11.81 | 12.34 | 12.34 | -1.36% | 3,878,496 | 1.04 |
| Sep 28, 2026 | 11.22 | 12.72 | 11.14 | 12.51 | 12.51 | +8.12% | 7,095,301 | 1.97 |
| Sep 25, 2026 | 12.35 | 12.44 | 11.38 | 11.57 | 11.57 | -5.70% | 6,927,629 | 1.92 |
| Sep 24, 2026 | 11.89 | 12.43 | 11.22 | 12.27 | 12.27 | +3.63% | 6,886,175 | 1.89 |
| Sep 23, 2026 | 12.07 | 12.23 | 11.74 | 11.84 | 11.84 | -2.31% | 4,048,206 | 1.08 |
| Sep 22, 2026 | 12.87 | 12.95 | 11.91 | 12.12 | 12.12 | +1.42% | 6,085,213 | 1.59 |
| Sep 21, 2026 | 11.50 | 11.96 | 11.37 | 11.95 | 11.95 | +7.08% | 3,744,048 | 0.97 |
| Sep 18, 2026 | 11.30 | 11.35 | 10.94 | 11.16 | 11.16 | +0.36% | 6,859,269 | 1.79 |
| Sep 17, 2026 | 11.00 | 11.45 | 10.81 | 11.12 | 11.12 | +3.93% | 3,151,482 | 0.82 |
| Sep 16, 2026 | 10.90 | 11.04 | 10.60 | 10.70 | 10.70 | -1.38% | 2,494,281 | 0.64 |
| Sep 15, 2026 | 10.69 | 10.98 | 10.67 | 10.85 | 10.85 | +0.74% | 1,808,142 | 0.45 |
| Sep 14, 2026 | 10.50 | 10.99 | 10.40 | 10.77 | 10.77 | +1.51% | 1,843,815 | 0.46 |
| Sep 11, 2026 | 10.55 | 10.70 | 10.55 | 10.61 | 10.61 | +1.53% | 1,019,920 | 0.25 |
| Sep 10, 2026 | 10.51 | 10.71 | 10.34 | 10.45 | 10.45 | -2.15% | 2,067,822 | 0.50 |
| Sep 09, 2026 | 10.75 | 10.87 | 10.61 | 10.68 | 10.68 | -1.20% | 2,141,988 | 0.51 |
| Sep 08, 2026 | 10.62 | 11.03 | 10.37 | 10.81 | 10.81 | +1.60% | 2,765,063 | 0.66 |
| Sep 07, 2026 | 10.61 | 10.76 | 10.58 | 10.64 | 10.64 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.61 | 10.76 | 10.58 | 10.64 | 10.64 | +0.28% | 1,462,606 | 0.33 |
| Sep 03, 2026 | 10.66 | 10.68 | 10.47 | 10.61 | 10.61 | +0.66% | 1,616,838 | 0.36 |
| Sep 02, 2026 | 10.88 | 10.92 | 10.50 | 10.54 | 10.54 | -3.13% | 2,960,601 | 0.64 |
| Sep 01, 2026 | 11.15 | 11.24 | 10.78 | 10.88 | 10.88 | -3.97% | 1,810,561 | 0.38 |
| Aug 31, 2026 | 11.25 | 11.56 | 11.13 | 11.33 | 11.33 | -0.18% | 2,107,619 | 0.42 |
| Aug 28, 2026 | 11.91 | 12.23 | 11.24 | 11.35 | 11.35 | -5.18% | 2,654,320 | 0.52 |
| Aug 27, 2026 | 11.19 | 11.98 | 11.19 | 11.97 | 11.97 | +10.83% | 3,450,198 | 0.67 |
| Aug 26, 2026 | 10.66 | 10.88 | 10.63 | 10.80 | 10.80 | +0.09% | 1,893,172 | 0.36 |
| Aug 25, 2026 | 10.82 | 10.92 | 10.69 | 10.79 | 10.79 | +1.60% | 1,528,877 | 0.28 |
| Aug 24, 2026 | 10.98 | 11.00 | 10.54 | 10.62 | 10.62 | -4.24% | 2,629,275 | 0.48 |