BlackBerry stock
$13.66Change from previous close: +5.56%Absolute change: +$0.72
Price history
+104.49% over the period1 year: from $6.68 (October 6, 2025) to $13.66 (October 6, 2026), +104.49%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 6, 2026 | $13.66 |
| October 5, 2026 | $12.94 |
| October 2, 2026 | $13.23 |
| October 1, 2026 | $13.03 |
| September 30, 2026 | $12.84 |
| September 29, 2026 | $12.34 |
| September 28, 2026 | $12.51 |
| September 25, 2026 | $11.57 |
| September 24, 2026 | $12.27 |
| September 23, 2026 | $11.84 |
| September 22, 2026 | $12.12 |
| September 21, 2026 | $11.95 |
| September 18, 2026 | $11.16 |
| September 17, 2026 | $11.12 |
| September 16, 2026 | $10.70 |
| September 15, 2026 | $10.85 |
| September 14, 2026 | $10.77 |
| September 11, 2026 | $10.61 |
| September 10, 2026 | $10.45 |
| September 9, 2026 | $10.68 |
| September 8, 2026 | $10.81 |
| September 4, 2026 | $10.64 |
| September 3, 2026 | $10.61 |
| September 2, 2026 | $10.54 |
| September 1, 2026 | $10.88 |
| August 31, 2026 | $11.33 |
| August 28, 2026 | $11.35 |
| August 27, 2026 | $11.97 |
| August 26, 2026 | $10.80 |
| August 25, 2026 | $10.79 |
| August 24, 2026 | $10.62 |
| August 21, 2026 | $11.09 |
| August 20, 2026 | $11.28 |
| August 19, 2026 | $11.53 |
| August 18, 2026 | $11.93 |
| August 17, 2026 | $12.11 |
| August 14, 2026 | $12.34 |
| August 13, 2026 | $12.52 |
| August 12, 2026 | $12.26 |
| August 11, 2026 | $12.52 |
| August 10, 2026 | $12.34 |
| August 7, 2026 | $12.53 |
| August 6, 2026 | $12.32 |
| August 5, 2026 | $12.28 |
| August 4, 2026 | $12.48 |
| July 31, 2026 | $11.93 |
| July 30, 2026 | $11.85 |
| July 29, 2026 | $11.02 |
| July 28, 2026 | $11.44 |
| July 27, 2026 | $11.88 |
| July 24, 2026 | $12.04 |
| July 23, 2026 | $12.15 |
| July 22, 2026 | $12.63 |
| July 21, 2026 | $12.68 |
| July 20, 2026 | $12.40 |
| July 17, 2026 | $12.60 |
| July 16, 2026 | $12.84 |
| July 15, 2026 | $14.97 |
| July 14, 2026 | $15.47 |
| July 13, 2026 | $15.17 |
| July 10, 2026 | $15.55 |
| July 9, 2026 | $16.23 |
| July 8, 2026 | $15.75 |
| July 7, 2026 | $15.73 |
| July 6, 2026 | $16.11 |
| July 3, 2026 | $16.37 |
| July 2, 2026 | $16.32 |
| June 30, 2026 | $17.91 |
| June 29, 2026 | $17.74 |
| June 26, 2026 | $16.13 |
| June 25, 2026 | $14.62 |
| June 24, 2026 | $12.26 |
| June 23, 2026 | $12.54 |
| June 22, 2026 | $12.46 |
| June 19, 2026 | $12.05 |
| June 18, 2026 | $11.82 |
| June 17, 2026 | $12.48 |
| June 16, 2026 | $12.83 |
| June 15, 2026 | $12.97 |
| June 12, 2026 | $12.86 |
| June 11, 2026 | $12.96 |
| June 10, 2026 | $12.32 |
| June 9, 2026 | $12.28 |
| June 8, 2026 | $12.93 |
| June 5, 2026 | $13.08 |
| June 4, 2026 | $14.40 |
| June 3, 2026 | $14.10 |
| June 2, 2026 | $14.23 |
| June 1, 2026 | $13.44 |
| May 29, 2026 | $12.36 |
| May 28, 2026 | $12.11 |
| May 27, 2026 | $11.99 |
| May 26, 2026 | $11.65 |
| May 25, 2026 | $11.08 |
| May 22, 2026 | $10.88 |
| May 21, 2026 | $9.18 |
| May 20, 2026 | $8.51 |
| May 19, 2026 | $8.53 |
| May 15, 2026 | $8.50 |
| May 14, 2026 | $8.46 |
| May 13, 2026 | $8.36 |
| May 12, 2026 | $8.51 |
| May 11, 2026 | $8.52 |
| May 8, 2026 | $8.80 |
| May 7, 2026 | $8.32 |
| May 6, 2026 | $8.18 |
| May 5, 2026 | $7.64 |
| May 4, 2026 | $7.62 |
| May 1, 2026 | $7.36 |
| April 30, 2026 | $7.35 |
| April 29, 2026 | $7.37 |
| April 28, 2026 | $7.03 |
| April 27, 2026 | $7.23 |
| April 24, 2026 | $6.92 |
| April 23, 2026 | $7.21 |
| April 22, 2026 | $7.39 |
| April 21, 2026 | $7.63 |
| April 20, 2026 | $7.50 |
| April 17, 2026 | $6.63 |
| April 16, 2026 | $6.42 |
| April 15, 2026 | $5.65 |
| April 14, 2026 | $5.49 |
| April 13, 2026 | $5.33 |
| April 10, 2026 | $5.30 |
| April 9, 2026 | $5.25 |
| April 8, 2026 | $4.89 |
| April 7, 2026 | $4.84 |
| April 6, 2026 | $4.95 |
| April 2, 2026 | $4.82 |
| April 1, 2026 | $4.68 |
| March 31, 2026 | $4.51 |
| March 30, 2026 | $4.39 |
| March 27, 2026 | $4.38 |
| March 26, 2026 | $4.50 |
| March 25, 2026 | $4.54 |
| March 24, 2026 | $4.46 |
| March 23, 2026 | $4.57 |
| March 20, 2026 | $4.43 |
| March 19, 2026 | $4.51 |
| March 18, 2026 | $4.54 |
| March 17, 2026 | $4.56 |
| March 16, 2026 | $4.52 |
| March 13, 2026 | $4.57 |
| March 12, 2026 | $4.66 |
| March 11, 2026 | $4.74 |
| March 10, 2026 | $4.71 |
| March 9, 2026 | $4.72 |
| March 6, 2026 | $4.67 |
| March 5, 2026 | $4.84 |
| March 4, 2026 | $4.76 |
| March 3, 2026 | $4.64 |
| March 2, 2026 | $4.63 |
| February 27, 2026 | $4.63 |
| February 26, 2026 | $4.80 |
| February 25, 2026 | $4.66 |
| February 24, 2026 | $4.64 |
| February 23, 2026 | $4.55 |
| February 20, 2026 | $4.71 |
| February 19, 2026 | $4.72 |
| February 18, 2026 | $4.71 |
| February 17, 2026 | $4.66 |
| February 13, 2026 | $4.71 |
| February 12, 2026 | $4.66 |
| February 11, 2026 | $4.73 |
| February 10, 2026 | $4.77 |
| February 9, 2026 | $4.70 |
| February 6, 2026 | $4.74 |
| February 5, 2026 | $4.63 |
| February 4, 2026 | $4.71 |
| February 3, 2026 | $4.64 |
| February 2, 2026 | $4.87 |
| January 30, 2026 | $4.85 |
| January 29, 2026 | $4.95 |
| January 28, 2026 | $5.09 |
| January 27, 2026 | $5.16 |
| January 26, 2026 | $5.22 |
| January 23, 2026 | $5.22 |
| January 22, 2026 | $5.26 |
| January 21, 2026 | $5.24 |
| January 20, 2026 | $5.28 |
| January 19, 2026 | $5.28 |
| January 16, 2026 | $5.40 |
| January 15, 2026 | $5.43 |
| January 14, 2026 | $5.36 |
| January 13, 2026 | $5.44 |
| January 12, 2026 | $5.57 |
| January 9, 2026 | $5.34 |
| January 8, 2026 | $5.35 |
| January 7, 2026 | $5.39 |
| January 6, 2026 | $5.42 |
| January 5, 2026 | $5.34 |
| January 2, 2026 | $5.22 |
| December 31, 2025 | $5.18 |
| December 30, 2025 | $5.19 |
| December 29, 2025 | $5.31 |
| December 24, 2025 | $5.46 |
| December 23, 2025 | $5.48 |
| December 22, 2025 | $5.42 |
| December 19, 2025 | $5.18 |
| December 18, 2025 | $6.03 |
| December 17, 2025 | $5.89 |
| December 16, 2025 | $6.04 |
| December 15, 2025 | $5.86 |
| December 12, 2025 | $5.90 |
| December 11, 2025 | $6.00 |
| December 10, 2025 | $6.06 |
| December 9, 2025 | $6.12 |
| December 8, 2025 | $6.11 |
| December 5, 2025 | $5.97 |
| December 4, 2025 | $5.93 |
| December 3, 2025 | $5.81 |
| December 2, 2025 | $5.67 |
| December 1, 2025 | $5.57 |
| November 28, 2025 | $5.70 |
| November 27, 2025 | $5.71 |
| November 26, 2025 | $5.73 |
| November 25, 2025 | $5.65 |
| November 24, 2025 | $5.86 |
| November 21, 2025 | $5.89 |
| November 20, 2025 | $5.84 |
| November 19, 2025 | $5.94 |
| November 18, 2025 | $6.02 |
| November 17, 2025 | $5.85 |
| November 14, 2025 | $6.03 |
| November 13, 2025 | $6.10 |
| November 12, 2025 | $6.29 |
| November 11, 2025 | $6.38 |
| November 10, 2025 | $6.49 |
| November 7, 2025 | $6.39 |
| November 6, 2025 | $6.50 |
| November 5, 2025 | $6.68 |
| November 4, 2025 | $6.56 |
| November 3, 2025 | $6.75 |
| October 31, 2025 | $6.85 |
| October 30, 2025 | $6.68 |
| October 29, 2025 | $6.75 |
| October 28, 2025 | $6.73 |
| October 27, 2025 | $6.70 |
| October 24, 2025 | $6.68 |
| October 23, 2025 | $6.46 |
| October 22, 2025 | $6.32 |
| October 21, 2025 | $6.54 |
| October 20, 2025 | $6.42 |
| October 17, 2025 | $6.30 |
| October 16, 2025 | $6.35 |
| October 15, 2025 | $6.35 |
| October 14, 2025 | $6.29 |
| October 10, 2025 | $6.28 |
| October 9, 2025 | $6.78 |
| October 8, 2025 | $6.63 |
| October 7, 2025 | $6.48 |
| October 6, 2025 | $6.68 |
At a glance
The company
Provides intelligent software and services for secure communications, mobile management and cryptography to enterprises and governments
Latest results
Quarter to August 31, 2026 · EPS $0.07 (estimate $0.04)
Next event
Quarterly results · December 17, 2026
Dividend
Last ex-dividend on September 8, 1999
Where the price stands
52-wk low$4.35
$13.66
52-wk high$18.45
−25.96% from the high
Performance
- 1 month
- +26.36%
- Year to date
- +163.71%
- 1 year
- +104.49%
Analysts · 8 analysts
Average target$12.77−6.52% vs. price
Buy 2 · Hold 4 · Sell 2 · Hold
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $7.77B
- P/E
- 69.6
- EPS
- $0.19
- Volume
- 3.43M
- Dividend yield
- Data not available
More on BlackBerry
Where it belongs
Similar companies
Technology sector: companies in the same industry and close in size.
