BlackBerry Limited
BBNYSETechnology● Active
$9.29
$-0.12(-1.22%)
Market Cap$5.4B
P/E Ratio—
52W High$10.73
52W Low$3.12
BlackBerry Limited（BB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bb · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.18
Jun 9, 2021
-42.6% from here
5-Year Low5Y
$2.01
Aug 5, 2024
+362.2% from low
IPO Priceadj.
$1.92
Feb 4, 1999
+383.9% since IPO
1 Year Ago
$4.21
Jun 9, 2025
+120.7% in 1Y
5 Years Ago
$15.80
Jun 8, 2021
-41.2% in 5Y
10 Years Ago
$7.42
Jun 8, 2016
+25.2% in 10Y
Historical Price Data · BB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.49 | $9.88 | $9.17 | $9.18 | $9.18 | 23.9M | -3.22% |
| Jun 5, 2026 | $10.06 | $10.12 | $9.13 | $9.41 | $9.41 | 70.5M | -6.46% |
| Jun 4, 2026 | $9.62 | $10.93 | $9.58 | $10.34 | $10.34 | 97.3M | +7.48% |
| Jun 3, 2026 | $10.50 | $10.73 | $9.73 | $10.18 | $10.18 | 90.6M | -3.05% |
| Jun 2, 2026 | $9.58 | $10.33 | $9.28 | $10.32 | $10.32 | 56.4M | +7.72% |
| Jun 1, 2026 | $9.29 | $9.84 | $8.92 | $9.72 | $9.72 | 45.3M | +4.63% |
| May 29, 2026 | $9.09 | $9.31 | $8.72 | $9.00 | $9.00 | 45.1M | -0.99% |
| May 28, 2026 | $8.58 | $9.03 | $8.36 | $8.78 | $8.78 | 32.3M | +2.33% |
| May 27, 2026 | $8.22 | $8.86 | $7.88 | $8.67 | $8.67 | 51.6M | +5.47% |
| May 26, 2026 | $8.51 | $8.60 | $7.98 | $8.42 | $8.42 | 59.3M | -1.06% |
| May 22, 2026 | $6.77 | $8.03 | $6.70 | $7.91 | $7.91 | 57.8M | +16.84% |
| May 21, 2026 | $6.17 | $6.73 | $6.10 | $6.65 | $6.65 | 27.5M | +7.78% |
| May 20, 2026 | $6.28 | $6.38 | $6.10 | $6.20 | $6.20 | 36.2M | -1.27% |
| May 19, 2026 | $6.29 | $6.44 | $6.08 | $6.21 | $6.21 | 20.6M | -1.27% |
| May 18, 2026 | $6.15 | $6.64 | $6.11 | $6.38 | $6.38 | 24.3M | +3.74% |
| May 15, 2026 | $6.07 | $6.30 | $5.96 | $6.19 | $6.19 | 19.6M | +1.98% |
| May 14, 2026 | $6.10 | $6.40 | $6.06 | $6.18 | $6.18 | 22.0M | +1.31% |
| May 13, 2026 | $6.26 | $6.34 | $6.00 | $6.10 | $6.10 | 16.1M | -2.56% |
| May 12, 2026 | $6.12 | $6.23 | $5.88 | $6.22 | $6.22 | 19.2M | +1.63% |
| May 11, 2026 | $6.42 | $6.52 | $6.12 | $6.22 | $6.22 | 27.9M | -3.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BB
Jan 1 → Dec 31 · 6 years2026+140.3%$3.82 → $9.18
+140.3%
2025-0.8%$3.82 → $3.79
-0.8%
2024+8.0%$3.50 → $3.78
+8.0%
2023+5.7%$3.35 → $3.54
+5.7%
2022-65.0%$9.32 → $3.26
-65.0%
2021-39.4%$15.43 → $9.35
-39.4%
Best Year2026 · +140.3%
Worst Year2022 · -65.0%
Positive Years3 / 6
Avg Annual Return+8.1%
6Y Total Return-40.5%
6Y CAGR~-8.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in BB?
If you invested $1,000 in BB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,252
Total Return+25.2%
CAGR~+2.3% / yr
Profit+$252
Based on Jun 8, 2016 · $7.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackBerry Limited（BB）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BB 历史股价FMP 日线复权 OHLCV