$10.18
-0.140 (-1.36%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.36 | $10.73 | Wednesday, 3rd Jun 2026 BB stock ended at $10.18. This is 1.36% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 10.23% from a day low at $9.73 to a day high of $10.73. |
| 90 days | $3.12 | $10.73 | |
| 52 weeks | $3.12 | $10.73 |
Historical BlackBerry Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $10.50 | $10.73 | $9.73 | $10.18 | 86 773 587 |
| Jun 02, 2026 | $9.58 | $10.33 | $9.28 | $10.32 | 48 260 447 |
| Jun 01, 2026 | $9.27 | $9.84 | $8.92 | $9.72 | 44 201 165 |
| May 29, 2026 | $9.09 | $9.30 | $8.72 | $9.00 | 43 463 354 |
| May 28, 2026 | $8.58 | $9.03 | $8.36 | $8.78 | 31 036 391 |
| May 27, 2026 | $8.22 | $8.86 | $7.88 | $8.67 | 50 044 624 |
| May 26, 2026 | $8.51 | $8.60 | $7.98 | $8.42 | 56 971 243 |
| May 22, 2026 | $6.77 | $8.03 | $6.70 | $7.91 | 56 157 873 |
| May 21, 2026 | $6.17 | $6.73 | $6.10 | $6.65 | 26 135 276 |
| May 20, 2026 | $6.28 | $6.38 | $6.10 | $6.20 | 35 845 766 |
| May 19, 2026 | $6.35 | $6.43 | $6.08 | $6.21 | 19 900 663 |
| May 18, 2026 | $6.15 | $6.64 | $6.11 | $6.38 | 23 754 617 |
| May 15, 2026 | $6.07 | $6.30 | $5.96 | $6.19 | 19 252 600 |
| May 14, 2026 | $6.10 | $6.40 | $6.06 | $6.18 | 21 322 238 |
| May 13, 2026 | $6.26 | $6.34 | $6.00 | $6.10 | 15 744 422 |
| May 12, 2026 | $6.12 | $6.23 | $5.88 | $6.22 | 18 242 280 |
| May 11, 2026 | $6.42 | $6.52 | $6.12 | $6.22 | 24 383 877 |
| May 08, 2026 | $6.25 | $6.61 | $6.08 | $6.37 | 42 471 765 |
| May 07, 2026 | $6.04 | $6.15 | $5.83 | $6.10 | 26 260 393 |
| May 06, 2026 | $5.56 | $6.06 | $5.36 | $5.99 | 27 078 883 |
| May 05, 2026 | $5.75 | $5.87 | $5.49 | $5.60 | 26 038 579 |
| May 04, 2026 | $6.10 | $6.24 | $5.55 | $5.58 | 50 610 089 |
| May 01, 2026 | $5.51 | $5.63 | $5.28 | $5.42 | 16 052 060 |
| Apr 30, 2026 | $5.39 | $5.51 | $5.22 | $5.40 | 15 222 855 |
| Apr 29, 2026 | $5.12 | $5.44 | $5.03 | $5.38 | 16 340 298 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BB stock historical prices to predict future price movements?
Trend Analysis: Examine the BB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy BB