BLACKBERRY Ltd (BB) stock
BBNYSEServices-Prepackaged SoftwareFiscal year ends February 28
Financials through Q2 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Sep 24, 2026Score 9/30117% above fair value
$9.12−0.28 (-2.98%)
Close on Nov 12, 2026Market cap $5.35BP/E 76.0Yield –
Price history
Blackberry share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$9.12
-2.98% on the day
52-week range
$3.12 – $13.59
-32.9% from the high
Change over 52 weeks
+103.1%
From $4.49 on Nov 12, 2025
Average volume
14.68M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $9.05 | $9.38 | $8.89 | $9.12 | -2.98% | 10,083,230 |
| Nov 11, 2026 | $9.48 | $9.86 | $9.34 | $9.40 | +2.84% | 16,269,660 |
| Nov 10, 2026 | $9.03 | $9.31 | $8.76 | $9.14 | -0.87% | 12,168,990 |
| Nov 9, 2026 | $8.80 | $9.27 | $8.69 | $9.22 | +5.49% | 11,806,430 |
| Nov 6, 2026 | $8.66 | $8.92 | $8.61 | $8.74 | +4.42% | 13,543,020 |
| Nov 5, 2026 | $8.45 | $8.52 | $7.99 | $8.37 | -4.45% | 26,954,540 |
| Nov 4, 2026 | $8.27 | $8.78 | $7.99 | $8.76 | +6.96% | 19,217,280 |
| Nov 3, 2026 | $8.10 | $8.34 | $8.06 | $8.19 | +2.12% | 7,180,359 |
| Nov 2, 2026 | $8.45 | $8.49 | $8.01 | $8.02 | -4.75% | 12,254,660 |
| Oct 30, 2026 | $8.79 | $8.95 | $8.23 | $8.42 | -8.38% | 13,284,210 |
| Oct 29, 2026 | $9.05 | $9.54 | $8.94 | $9.19 | -2.23% | 12,961,260 |
| Oct 28, 2026 | $9.49 | $9.64 | $9.18 | $9.40 | -1.57% | 11,287,620 |
| Oct 27, 2026 | $9.21 | $9.64 | $9.05 | $9.55 | +3.92% | 10,830,760 |
| Oct 26, 2026 | $8.93 | $9.28 | $8.91 | $9.19 | +3.03% | 10,957,160 |
| Oct 23, 2026 | $8.57 | $9.01 | $8.40 | $8.92 | +3.84% | 13,430,810 |
| Oct 22, 2026 | $9.24 | $9.33 | $8.54 | $8.59 | -8.71% | 13,121,560 |
| Oct 21, 2026 | $8.88 | $9.52 | $8.88 | $9.41 | +6.09% | 16,372,010 |
| Oct 20, 2026 | $8.08 | $8.87 | $8.01 | $8.87 | +8.70% | 16,579,880 |
| Oct 19, 2026 | $8.25 | $8.26 | $7.99 | $8.16 | +1.24% | 7,876,698 |
| Oct 16, 2026 | $8.60 | $8.67 | $7.99 | $8.06 | -7.36% | 13,952,010 |
| Oct 15, 2026 | $8.01 | $8.75 | $7.96 | $8.70 | +5.71% | 15,188,230 |
| Oct 14, 2026 | $8.28 | $8.44 | $8.09 | $8.23 | -2.83% | 12,717,190 |
| Oct 13, 2026 | $8.40 | $8.63 | $8.22 | $8.47 | +0.24% | 9,555,595 |
| Oct 12, 2026 | $8.85 | $8.86 | $8.42 | $8.45 | -5.16% | 7,194,021 |
| Oct 9, 2026 | $8.71 | $8.92 | $8.59 | $8.91 | +3.24% | 8,462,745 |
| Oct 8, 2026 | $8.72 | $9.05 | $8.50 | $8.63 | -1.60% | 14,165,440 |
| Oct 7, 2026 | $9.34 | $9.57 | $8.73 | $8.77 | -8.46% | 19,632,630 |
| Oct 6, 2026 | $9.22 | $9.72 | $9.22 | $9.58 | +5.51% | 21,716,760 |
| Oct 5, 2026 | $9.30 | $9.33 | $9.00 | $9.08 | -2.37% | 15,199,110 |
| Oct 2, 2026 | $9.35 | $9.37 | $9.12 | $9.30 | +1.31% | 17,171,770 |
| Oct 1, 2026 | $8.97 | $9.30 | $8.92 | $9.18 | +1.55% | 20,572,780 |
| Sep 30, 2026 | $8.72 | $9.29 | $8.68 | $9.04 | +3.67% | 27,970,950 |
| Sep 29, 2026 | $8.86 | $8.92 | $8.33 | $8.72 | -0.91% | 20,609,870 |
| Sep 28, 2026 | $7.94 | $8.98 | $7.85 | $8.80 | +7.19% | 30,562,280 |
| Sep 25, 2026 | $8.75 | $8.81 | $8.04 | $8.21 | -5.96% | 32,315,060 |
| Sep 24, 2026 | $8.42 | $8.80 | $7.93 | $8.73 | +4.18% | 45,867,710 |
| Sep 23, 2026 | $8.60 | $8.68 | $8.32 | $8.38 | -2.78% | 25,093,170 |
| Sep 22, 2026 | $9.14 | $9.22 | $8.46 | $8.62 | +1.06% | 30,094,680 |
| Sep 21, 2026 | $8.20 | $8.54 | $8.13 | $8.53 | +6.76% | 14,476,360 |
| Sep 18, 2026 | $8.06 | $8.11 | $7.80 | $7.99 | +0.63% | 13,748,110 |
| Sep 17, 2026 | $7.84 | $8.19 | $7.73 | $7.94 | +3.93% | 12,779,850 |
| Sep 16, 2026 | $7.79 | $7.93 | $7.57 | $7.64 | -2.05% | 10,797,710 |
| Sep 15, 2026 | $7.69 | $7.89 | $7.62 | $7.80 | +0.65% | 7,920,839 |
| Sep 14, 2026 | $7.55 | $7.91 | $7.46 | $7.75 | +1.04% | 9,481,796 |
| Sep 11, 2026 | $7.62 | $7.73 | $7.60 | $7.67 | +1.72% | 6,896,835 |
| Sep 10, 2026 | $7.62 | $7.76 | $7.47 | $7.54 | -2.71% | 8,852,477 |
| Sep 9, 2026 | $7.88 | $7.89 | $7.68 | $7.75 | -1.52% | 5,920,249 |
| Sep 8, 2026 | $7.71 | $8.01 | $7.53 | $7.87 | +2.21% | 13,643,140 |
| Sep 4, 2026 | $7.67 | $7.78 | $7.64 | $7.70 | 0.00% | 7,886,911 |
| Sep 3, 2026 | $7.75 | $7.75 | $7.58 | $7.70 | +1.18% | 8,279,799 |
| Sep 2, 2026 | $7.84 | $7.85 | $7.59 | $7.61 | -2.81% | 8,480,732 |
| Sep 1, 2026 | $8.03 | $8.09 | $7.75 | $7.83 | -3.93% | 9,519,255 |
| Aug 31, 2026 | $8.12 | $8.33 | $8.03 | $8.15 | -0.12% | 7,954,161 |
| Aug 28, 2026 | $8.60 | $8.83 | $8.08 | $8.16 | -5.66% | 14,709,040 |
| Aug 27, 2026 | $8.08 | $8.65 | $8.08 | $8.65 | +11.04% | 14,446,110 |
| Aug 26, 2026 | $7.70 | $7.85 | $7.66 | $7.79 | 0.00% | 6,253,534 |
| Aug 25, 2026 | $7.81 | $7.89 | $7.73 | $7.79 | +1.83% | 7,736,369 |
| Aug 24, 2026 | $7.93 | $7.94 | $7.62 | $7.65 | -4.85% | 8,897,092 |
| Aug 21, 2026 | $8.22 | $8.27 | $7.94 | $8.04 | -1.23% | 6,783,956 |
| Aug 20, 2026 | $8.31 | $8.38 | $8.11 | $8.14 | -2.40% | 6,707,728 |
| Aug 19, 2026 | $8.58 | $8.65 | $8.18 | $8.34 | -2.80% | 7,049,250 |
| Aug 18, 2026 | $8.51 | $8.65 | $8.35 | $8.58 | -1.72% | 9,210,590 |
| Aug 17, 2026 | $8.90 | $8.98 | $8.59 | $8.73 | -1.91% | 10,467,730 |
| Aug 14, 2026 | $9.04 | $9.05 | $8.79 | $8.90 | -1.00% | 7,615,637 |
| Aug 13, 2026 | $8.81 | $9.08 | $8.75 | $8.99 | +2.51% | 11,421,190 |
| Aug 12, 2026 | $9.20 | $9.21 | $8.77 | $8.77 | -2.34% | 10,728,960 |
| Aug 11, 2026 | $8.90 | $9.26 | $8.85 | $8.98 | +1.70% | 10,017,850 |
| Aug 10, 2026 | $8.94 | $9.12 | $8.82 | $8.83 | -1.67% | 12,161,790 |
| Aug 7, 2026 | $8.99 | $9.34 | $8.87 | $8.98 | +2.28% | 10,403,720 |
| Aug 6, 2026 | $8.51 | $9.00 | $8.40 | $8.78 | +0.57% | 9,060,559 |
| Aug 5, 2026 | $8.81 | $9.09 | $8.73 | $8.73 | -1.58% | 9,969,740 |
| Aug 4, 2026 | $8.71 | $8.94 | $8.65 | $8.87 | +4.11% | 13,051,680 |
| Aug 3, 2026 | $8.40 | $8.66 | $8.22 | $8.52 | 0.00% | 9,656,851 |
| Jul 31, 2026 | $8.40 | $8.66 | $8.22 | $8.52 | +0.95% | 16,341,220 |
| Jul 30, 2026 | $8.04 | $8.59 | $7.98 | $8.44 | +8.07% | 19,032,010 |
| Jul 29, 2026 | $8.16 | $8.27 | $7.76 | $7.81 | -3.46% | 13,655,600 |
| Jul 28, 2026 | $8.20 | $8.27 | $7.71 | $8.09 | -3.92% | 21,053,610 |
| Jul 27, 2026 | $8.70 | $8.82 | $8.22 | $8.42 | -1.41% | 13,783,860 |
| Jul 24, 2026 | $8.72 | $8.79 | $8.39 | $8.54 | -1.04% | 14,004,290 |
| Jul 23, 2026 | $8.82 | $8.90 | $8.36 | $8.63 | -3.58% | 16,574,670 |
| Jul 22, 2026 | $8.84 | $9.12 | $8.73 | $8.95 | -0.44% | 12,112,720 |
| Jul 21, 2026 | $8.99 | $9.05 | $8.79 | $8.99 | +1.81% | 20,637,860 |
| Jul 20, 2026 | $8.88 | $9.23 | $8.75 | $8.83 | -1.78% | 19,731,510 |
| Jul 17, 2026 | $8.96 | $9.28 | $8.82 | $8.99 | -1.86% | 22,983,340 |
| Jul 16, 2026 | $10.44 | $10.51 | $9.05 | $9.16 | -13.91% | 29,115,850 |
| Jul 15, 2026 | $11.11 | $11.20 | $10.39 | $10.64 | -3.36% | 24,720,360 |
| Jul 14, 2026 | $10.69 | $11.41 | $10.62 | $11.01 | +2.80% | 22,240,140 |
| Jul 13, 2026 | $10.90 | $11.02 | $10.33 | $10.71 | -2.37% | 25,936,740 |
| Jul 10, 2026 | $11.32 | $11.45 | $10.86 | $10.97 | -4.02% | 17,646,840 |
| Jul 9, 2026 | $11.32 | $11.66 | $11.12 | $11.43 | +2.79% | 24,365,900 |
| Jul 8, 2026 | $10.90 | $11.18 | $10.80 | $11.12 | +0.18% | 22,559,560 |
| Jul 7, 2026 | $11.10 | $11.50 | $10.66 | $11.10 | -2.46% | 33,932,850 |
| Jul 6, 2026 | $11.27 | $12.08 | $11.15 | $11.38 | -1.13% | 21,201,080 |
| Jul 2, 2026 | $12.86 | $13.03 | $11.20 | $11.51 | -10.15% | 50,952,170 |
| Jul 1, 2026 | $12.55 | $13.59 | $12.46 | $12.81 | +1.26% | 40,466,910 |
| Jun 30, 2026 | $12.20 | $12.93 | $12.08 | $12.65 | +1.36% | 35,775,936 |
| Jun 29, 2026 | $11.32 | $12.61 | $11.31 | $12.48 | +9.47% | 47,655,320 |
| Jun 26, 2026 | $10.08 | $11.49 | $9.91 | $11.40 | +10.25% | 57,813,430 |
| Jun 25, 2026 | $9.72 | $10.68 | $9.52 | $10.34 | +19.95% | 72,679,700 |
| Jun 24, 2026 | $8.96 | $9.38 | $8.55 | $8.62 | -2.27% | 39,014,960 |
| Jun 23, 2026 | $8.55 | $8.98 | $8.49 | $8.82 | +0.34% | 24,723,420 |
| Jun 22, 2026 | $8.42 | $9.18 | $8.36 | $8.79 | +4.89% | 33,245,630 |
| Jun 18, 2026 | $9.00 | $9.05 | $8.21 | $8.38 | -5.10% | 32,461,050 |
| Jun 17, 2026 | $9.17 | $9.39 | $8.83 | $8.83 | -3.71% | 22,729,930 |
| Jun 16, 2026 | $9.14 | $9.33 | $8.98 | $9.17 | -0.76% | 22,520,600 |
| Jun 15, 2026 | $9.40 | $9.69 | $9.21 | $9.24 | +0.54% | 26,696,960 |
| Jun 12, 2026 | $9.29 | $9.51 | $9.05 | $9.19 | -1.08% | 22,202,930 |
| Jun 11, 2026 | $8.76 | $9.34 | $8.75 | $9.29 | +5.33% | 29,720,290 |
| Jun 10, 2026 | $8.70 | $9.32 | $8.70 | $8.82 | -0.23% | 28,379,930 |
| Jun 9, 2026 | $9.44 | $9.50 | $8.20 | $8.84 | -4.84% | 52,015,270 |
| Jun 8, 2026 | $9.49 | $9.88 | $8.99 | $9.29 | -1.28% | 31,169,650 |
| Jun 5, 2026 | $10.07 | $10.12 | $9.13 | $9.41 | -8.99% | 70,458,550 |
| Jun 4, 2026 | $9.62 | $10.93 | $9.58 | $10.34 | +1.57% | 97,318,200 |
| Jun 3, 2026 | $10.50 | $10.73 | $9.73 | $10.18 | -1.36% | 90,583,730 |
| Jun 2, 2026 | $9.58 | $10.33 | $9.28 | $10.32 | +6.17% | 56,395,560 |
| Jun 1, 2026 | $9.29 | $9.84 | $8.92 | $9.72 | +8.00% | 45,260,770 |
| May 29, 2026 | $9.09 | $9.31 | $8.72 | $9.00 | +2.51% | 45,113,590 |
| May 28, 2026 | $8.58 | $9.03 | $8.36 | $8.78 | +1.27% | 32,310,430 |
| May 27, 2026 | $8.22 | $8.86 | $7.88 | $8.67 | +2.97% | 51,637,690 |
| May 26, 2026 | $8.51 | $8.60 | $7.98 | $8.42 | +6.45% | 59,276,330 |
| May 22, 2026 | $6.77 | $8.03 | $6.70 | $7.91 | +18.95% | 57,770,280 |
| May 21, 2026 | $6.17 | $6.73 | $6.10 | $6.65 | +7.26% | 27,469,190 |
| May 20, 2026 | $6.28 | $6.38 | $6.10 | $6.20 | -0.16% | 36,234,420 |
| May 19, 2026 | $6.29 | $6.44 | $6.08 | $6.21 | -2.66% | 20,610,770 |
| May 18, 2026 | $6.15 | $6.64 | $6.11 | $6.38 | +3.07% | 24,303,620 |
| May 15, 2026 | $6.07 | $6.30 | $5.96 | $6.19 | +0.16% | 19,598,660 |
| May 14, 2026 | $6.10 | $6.40 | $6.06 | $6.18 | +1.31% | 22,046,770 |
| May 13, 2026 | $6.26 | $6.34 | $6.00 | $6.10 | -1.93% | 16,065,390 |
| May 12, 2026 | $6.12 | $6.23 | $5.88 | $6.22 | 0.00% | 19,197,650 |
| May 11, 2026 | $6.42 | $6.52 | $6.12 | $6.22 | -2.35% | 27,888,310 |
| May 8, 2026 | $6.25 | $6.61 | $6.08 | $6.37 | +4.43% | 56,713,580 |
| May 7, 2026 | $6.04 | $6.15 | $5.83 | $6.10 | +1.84% | 27,323,910 |
| May 6, 2026 | $5.56 | $6.06 | $5.36 | $5.99 | +6.96% | 27,525,690 |
| May 5, 2026 | $5.75 | $5.88 | $5.49 | $5.60 | +0.36% | 27,155,850 |
| May 4, 2026 | $6.10 | $6.24 | $5.55 | $5.58 | +2.95% | 54,371,340 |
| May 1, 2026 | $5.51 | $5.63 | $5.28 | $5.42 | +0.37% | 16,689,770 |
| Apr 30, 2026 | $5.39 | $5.51 | $5.22 | $5.40 | +0.37% | 15,615,630 |
| Apr 29, 2026 | $5.12 | $5.44 | $5.03 | $5.38 | +4.67% | 17,196,170 |
| Apr 28, 2026 | $5.26 | $5.32 | $5.11 | $5.14 | -3.38% | 7,637,598 |
| Apr 27, 2026 | $5.09 | $5.32 | $5.05 | $5.32 | +4.52% | 10,416,820 |
| Apr 24, 2026 | $5.38 | $5.41 | $4.96 | $5.09 | -3.42% | 15,547,380 |
| Apr 23, 2026 | $5.32 | $5.39 | $5.14 | $5.27 | -2.95% | 19,022,300 |
| Apr 22, 2026 | $5.67 | $5.79 | $5.37 | $5.43 | -3.21% | 18,147,540 |
| Apr 21, 2026 | $5.50 | $5.69 | $5.23 | $5.61 | +2.00% | 37,864,470 |
| Apr 20, 2026 | $4.88 | $5.71 | $4.88 | $5.50 | +13.17% | 56,823,160 |
| Apr 17, 2026 | $4.68 | $4.94 | $4.68 | $4.86 | +3.62% | 22,597,390 |
| Apr 16, 2026 | $4.15 | $4.72 | $4.13 | $4.69 | +14.11% | 22,010,210 |
| Apr 15, 2026 | $4.03 | $4.14 | $4.01 | $4.11 | +3.53% | 8,519,407 |
| Apr 14, 2026 | $3.94 | $4.05 | $3.92 | $3.97 | +2.58% | 10,607,910 |
| Apr 13, 2026 | $3.81 | $3.89 | $3.76 | $3.87 | +0.78% | 14,670,990 |
| Apr 10, 2026 | $3.90 | $3.91 | $3.73 | $3.84 | +0.52% | 20,570,080 |
| Apr 9, 2026 | $3.82 | $4.04 | $3.73 | $3.82 | +8.22% | 23,459,490 |
| Apr 8, 2026 | $3.63 | $3.65 | $3.51 | $3.53 | +1.44% | 8,041,263 |
| Apr 7, 2026 | $3.53 | $3.54 | $3.44 | $3.48 | -1.97% | 9,761,033 |
| Apr 6, 2026 | $3.48 | $3.59 | $3.47 | $3.55 | +2.60% | 7,688,833 |
| Apr 2, 2026 | $3.29 | $3.48 | $3.27 | $3.46 | +2.98% | 7,822,668 |
| Apr 1, 2026 | $3.28 | $3.39 | $3.22 | $3.36 | +3.70% | 6,744,767 |
| Mar 31, 2026 | $3.20 | $3.27 | $3.18 | $3.24 | +2.86% | 9,018,292 |
| Mar 30, 2026 | $3.17 | $3.22 | $3.12 | $3.15 | -0.32% | 9,008,521 |
| Mar 27, 2026 | $3.25 | $3.25 | $3.13 | $3.16 | -2.77% | 9,686,307 |
| Mar 26, 2026 | $3.26 | $3.38 | $3.24 | $3.25 | -1.22% | 6,751,049 |
| Mar 25, 2026 | $3.26 | $3.36 | $3.26 | $3.29 | +1.86% | 11,967,480 |
| Mar 24, 2026 | $3.30 | $3.32 | $3.21 | $3.23 | -2.71% | 11,412,780 |
| Mar 23, 2026 | $3.24 | $3.37 | $3.24 | $3.32 | +3.11% | 9,127,042 |
| Mar 20, 2026 | $3.29 | $3.31 | $3.20 | $3.22 | -2.42% | 27,513,620 |
| Mar 19, 2026 | $3.26 | $3.33 | $3.24 | $3.30 | 0.00% | 9,902,809 |
| Mar 18, 2026 | $3.31 | $3.39 | $3.30 | $3.30 | -0.90% | 6,880,262 |
| Mar 17, 2026 | $3.31 | $3.43 | $3.31 | $3.33 | +0.91% | 11,536,010 |
| Mar 16, 2026 | $3.34 | $3.39 | $3.28 | $3.30 | -1.20% | 8,476,686 |
| Mar 13, 2026 | $3.44 | $3.46 | $3.32 | $3.34 | -2.34% | 5,305,687 |
| Mar 12, 2026 | $3.46 | $3.51 | $3.41 | $3.42 | -2.29% | 6,506,354 |
| Mar 11, 2026 | $3.47 | $3.53 | $3.42 | $3.50 | +1.45% | 4,804,834 |
| Mar 10, 2026 | $3.50 | $3.51 | $3.44 | $3.45 | -0.86% | 6,138,448 |
| Mar 9, 2026 | $3.40 | $3.50 | $3.36 | $3.48 | +1.16% | 5,801,996 |
| Mar 6, 2026 | $3.50 | $3.53 | $3.42 | $3.44 | -3.10% | 5,646,645 |
| Mar 5, 2026 | $3.47 | $3.59 | $3.47 | $3.55 | +2.01% | 5,731,270 |
| Mar 4, 2026 | $3.42 | $3.55 | $3.39 | $3.48 | +2.05% | 6,634,767 |
| Mar 3, 2026 | $3.29 | $3.45 | $3.27 | $3.41 | +0.29% | 6,857,868 |
| Mar 2, 2026 | $3.32 | $3.42 | $3.30 | $3.40 | +0.29% | 5,941,761 |
| Feb 27, 2026 | $3.46 | $3.48 | $3.36 | $3.39 | -3.42% | 5,636,199 |
| Feb 26, 2026 | $3.44 | $3.53 | $3.42 | $3.51 | +2.63% | 5,210,239 |
| Feb 25, 2026 | $3.38 | $3.44 | $3.35 | $3.42 | +1.18% | 3,417,716 |
| Feb 24, 2026 | $3.31 | $3.43 | $3.30 | $3.38 | +1.81% | 6,594,341 |
| Feb 23, 2026 | $3.41 | $3.44 | $3.31 | $3.32 | -3.77% | 6,007,391 |
| Feb 20, 2026 | $3.43 | $3.49 | $3.41 | $3.45 | +0.58% | 5,556,204 |
| Feb 19, 2026 | $3.43 | $3.45 | $3.39 | $3.43 | 0.00% | 4,357,619 |
| Feb 18, 2026 | $3.42 | $3.46 | $3.38 | $3.43 | +0.29% | 4,017,692 |
| Feb 17, 2026 | $3.44 | $3.46 | $3.38 | $3.42 | -1.16% | 4,514,614 |
| Feb 13, 2026 | $3.43 | $3.52 | $3.41 | $3.46 | +1.47% | 6,330,949 |
| Feb 12, 2026 | $3.50 | $3.51 | $3.37 | $3.41 | -2.29% | 6,289,620 |
| Feb 11, 2026 | $3.51 | $3.53 | $3.40 | $3.49 | -0.85% | 5,935,937 |
| Feb 10, 2026 | $3.49 | $3.59 | $3.48 | $3.52 | +1.44% | 4,605,316 |
| Feb 9, 2026 | $3.46 | $3.49 | $3.43 | $3.47 | +0.29% | 5,415,414 |
| Feb 6, 2026 | $3.45 | $3.52 | $3.43 | $3.46 | +2.06% | 6,374,477 |
| Feb 5, 2026 | $3.40 | $3.49 | $3.35 | $3.39 | -2.02% | 10,432,150 |
| Feb 4, 2026 | $3.40 | $3.48 | $3.34 | $3.46 | +2.06% | 11,463,660 |
| Feb 3, 2026 | $3.57 | $3.57 | $3.36 | $3.39 | -4.78% | 8,827,675 |
| Feb 2, 2026 | $3.55 | $3.60 | $3.55 | $3.56 | -0.28% | 5,271,208 |
| Jan 30, 2026 | $3.62 | $3.67 | $3.55 | $3.57 | -2.46% | 7,902,384 |
| Jan 29, 2026 | $3.72 | $3.76 | $3.59 | $3.66 | -2.40% | 6,175,000 |
| Jan 28, 2026 | $3.79 | $3.84 | $3.74 | $3.75 | -1.32% | 4,869,459 |
| Jan 27, 2026 | $3.84 | $3.85 | $3.76 | $3.80 | -0.26% | 7,637,725 |
| Jan 26, 2026 | $3.82 | $3.86 | $3.78 | $3.81 | -0.26% | 3,758,761 |
| Jan 23, 2026 | $3.81 | $3.91 | $3.80 | $3.82 | 0.00% | 5,951,106 |
| Jan 22, 2026 | $3.85 | $3.88 | $3.82 | $3.82 | +0.53% | 5,183,201 |
| Jan 21, 2026 | $3.83 | $3.85 | $3.72 | $3.80 | -0.78% | 8,044,137 |
| Jan 20, 2026 | $3.79 | $3.89 | $3.78 | $3.83 | -1.29% | 7,612,546 |
| Jan 16, 2026 | $3.92 | $3.94 | $3.86 | $3.88 | -1.02% | 5,975,760 |
| Jan 15, 2026 | $3.88 | $3.96 | $3.88 | $3.92 | +1.29% | 6,240,471 |
| Jan 14, 2026 | $3.92 | $3.93 | $3.81 | $3.87 | -1.53% | 8,587,142 |
| Jan 13, 2026 | $4.00 | $4.08 | $3.90 | $3.93 | -1.75% | 7,867,685 |
| Jan 12, 2026 | $3.83 | $4.03 | $3.79 | $4.00 | +4.17% | 9,727,134 |
| Jan 9, 2026 | $3.86 | $3.89 | $3.82 | $3.84 | -0.52% | 5,910,855 |
| Jan 8, 2026 | $3.88 | $3.89 | $3.79 | $3.86 | -0.77% | 11,226,490 |
| Jan 7, 2026 | $3.95 | $4.00 | $3.82 | $3.89 | -0.77% | 12,096,310 |
| Jan 6, 2026 | $3.88 | $3.94 | $3.84 | $3.92 | +1.03% | 6,598,736 |
| Jan 5, 2026 | $3.81 | $3.95 | $3.79 | $3.88 | +2.11% | 10,332,670 |
| Jan 2, 2026 | $3.82 | $3.86 | $3.77 | $3.80 | +0.26% | 5,525,997 |
| Dec 31, 2025 | $3.79 | $3.87 | $3.76 | $3.79 | 0.00% | 8,297,161 |
| Dec 30, 2025 | $3.87 | $3.88 | $3.78 | $3.79 | -2.32% | 7,408,919 |
| Dec 29, 2025 | $3.92 | $3.99 | $3.86 | $3.88 | -2.27% | 5,517,850 |
| Dec 26, 2025 | $3.96 | $3.98 | $3.90 | $3.97 | -0.50% | 4,794,764 |
| Dec 24, 2025 | $3.96 | $4.00 | $3.94 | $3.99 | -0.25% | 2,241,507 |
| Dec 23, 2025 | $3.91 | $4.11 | $3.91 | $4.00 | +1.27% | 8,761,128 |
| Dec 22, 2025 | $3.81 | $3.99 | $3.76 | $3.95 | +4.77% | 13,290,630 |
| Dec 19, 2025 | $4.08 | $4.10 | $3.71 | $3.77 | -12.93% | 42,669,530 |
| Dec 18, 2025 | $4.31 | $4.43 | $4.28 | $4.33 | +1.64% | 20,877,950 |
| Dec 17, 2025 | $4.40 | $4.44 | $4.20 | $4.26 | -2.96% | 14,692,890 |
| Dec 16, 2025 | $4.23 | $4.44 | $4.23 | $4.39 | +3.29% | 9,717,911 |
| Dec 15, 2025 | $4.31 | $4.45 | $4.25 | $4.25 | -0.70% | 9,832,647 |
| Dec 12, 2025 | $4.35 | $4.36 | $4.20 | $4.28 | -1.61% | 5,618,361 |
| Dec 11, 2025 | $4.37 | $4.42 | $4.29 | $4.35 | -0.68% | 3,818,232 |
| Dec 10, 2025 | $4.41 | $4.44 | $4.34 | $4.38 | -0.68% | 4,136,016 |
| Dec 9, 2025 | $4.38 | $4.44 | $4.36 | $4.41 | 0.00% | 6,338,321 |
| Dec 8, 2025 | $4.35 | $4.43 | $4.34 | $4.41 | +2.08% | 4,295,488 |
| Dec 5, 2025 | $4.26 | $4.36 | $4.23 | $4.32 | +1.65% | 5,118,581 |
| Dec 4, 2025 | $4.16 | $4.26 | $4.12 | $4.25 | +1.67% | 5,835,132 |
| Dec 3, 2025 | $4.04 | $4.18 | $4.02 | $4.18 | +2.96% | 3,984,717 |
| Dec 2, 2025 | $4.02 | $4.10 | $4.00 | $4.06 | +2.01% | 4,806,225 |
| Dec 1, 2025 | $4.03 | $4.03 | $3.94 | $3.98 | -2.45% | 6,929,057 |
| Nov 28, 2025 | $4.09 | $4.12 | $4.06 | $4.08 | +0.25% | 3,334,167 |
| Nov 26, 2025 | $4.00 | $4.12 | $4.00 | $4.07 | +1.75% | 8,354,290 |
| Nov 25, 2025 | $4.07 | $4.09 | $3.98 | $4.00 | -3.61% | 9,701,527 |
| Nov 24, 2025 | $4.21 | $4.29 | $4.14 | $4.15 | -0.48% | 10,178,870 |
| Nov 21, 2025 | $4.12 | $4.21 | $4.05 | $4.17 | +0.97% | 8,654,709 |
| Nov 20, 2025 | $4.31 | $4.35 | $4.13 | $4.13 | -2.13% | 8,352,168 |
| Nov 19, 2025 | $4.30 | $4.33 | $4.19 | $4.22 | -1.86% | 6,360,331 |
| Nov 18, 2025 | $4.10 | $4.35 | $4.10 | $4.30 | +3.37% | 8,462,044 |
| Nov 17, 2025 | $4.30 | $4.33 | $4.14 | $4.16 | -3.48% | 7,002,152 |
| Nov 14, 2025 | $4.22 | $4.31 | $4.19 | $4.31 | -0.92% | 14,136,390 |
| Nov 13, 2025 | $4.46 | $4.46 | $4.28 | $4.35 | -3.12% | 8,472,809 |
| Nov 12, 2025 | $4.54 | $4.56 | $4.46 | $4.49 | -1.54% | 7,384,724 |
| Nov 11, 2025 | $4.61 | $4.62 | $4.53 | $4.56 | -1.51% | 5,333,225 |
| Nov 10, 2025 | $4.61 | $4.66 | $4.56 | $4.63 | +1.54% | 6,062,956 |
| Nov 7, 2025 | $4.54 | $4.60 | $4.44 | $4.56 | -1.30% | 10,557,210 |
| Nov 6, 2025 | $4.76 | $4.78 | $4.57 | $4.62 | -2.74% | 6,827,407 |
| Nov 5, 2025 | $4.60 | $4.77 | $4.54 | $4.75 | +1.71% | 9,036,353 |
| Nov 4, 2025 | $4.66 | $4.79 | $4.57 | $4.67 | -2.71% | 12,150,300 |
| Nov 3, 2025 | $4.88 | $4.93 | $4.71 | $4.80 | -1.64% | 10,498,690 |
| Oct 31, 2025 | $4.79 | $4.91 | $4.77 | $4.88 | – | 8,020,366 |
Seasonality
BB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 14.6% | -6.6% | -1.3% | 3.1% | 16.0% | 3.5% | -7.5% | 2.7% | -0.9% | -5.7% | 3.1% | 1.6% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 4 of 9 |
| 2026 | -5.8% | -5.0% | -4.4% | 66.7% | 66.7% | 40.6% | -32.6% | -4.3% | 10.9% | -6.9% | 8.3% | |
| 2025 | 17.5% | 6.1% | -20.0% | -9.8% | 16.5% | 15.7% | -19.4% | 3.8% | 27.4% | 0.0% | -16.4% | -7.1% |
| 2024 | -21.2% | -0.4% | -0.7% | 1.1% | 0.0% | -11.1% | -2.4% | -2.9% | 11.5% | -13.7% | 13.7% | 47.1% |
| 2023 | 30.4% | -8.7% | 17.5% | -14.3% | 36.8% | 3.4% | -7.8% | 9.0% | -15.3% | -24.0% | 2.5% | -3.5% |
| 2022 | -12.0% | -16.5% | 8.6% | -23.3% | 5.8% | -10.9% | 13.7% | -3.1% | -20.9% | -0.9% | 4.5% | -33.1% |
| 2021 | 112.7% | -28.7% | -16.1% | 4.7% | 14.0% | 21.4% | -16.9% | 12.3% | -14.7% | 11.0% | -11.9% | -1.8% |
| 2020 | -5.0% | -15.2% | -20.1% | 3.6% | 8.4% | 5.4% | -3.1% | 10.1% | -12.1% | -2.2% | 30.7% | 12.9% |
| 2019 | 13.5% | 7.8% | 16.0% | -9.0% | -14.5% | -5.0% | -2.1% | -5.9% | -23.6% | 0.2% | 5.9% | 15.3% |
| 2018 | 13.3% | -4.1% | -5.3% | -9.0% | 13.0% | -18.4% | 1.7% | 8.8% | 6.7% | -18.7% | -5.0% | -19.1% |
| 2017 | 2.5% | -1.4% | 11.4% | 20.5% | 13.2% | -5.5% | -6.1% | -1.2% | 20.6% | -2.1% | -1.6% | 3.7% |
See a number that looks wrong?