Blackberry Stock Price History
| BB Stock | USD 4.76 0.11 2.37% |
Below is the normalized historical share price chart for BlackBerry extending back to February 04, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of BlackBerry stands at 4.76, as last reported on the 9th of October, with the highest price reaching 4.79 and the lowest price hitting 4.63 during the day.
If you're considering investing in BlackBerry Stock, it is important to understand the factors that can impact its price. BlackBerry appears to be slightly risky, given 3 months investment horizon. BlackBerry secures Sharpe Ratio (or Efficiency) of 0.11, which signifies that the company had a 0.11 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for BlackBerry, which you can use to evaluate the volatility of the firm. Please makes use of BlackBerry's mean deviation of 1.92, and Risk Adjusted Performance of 0.0568 to double-check if our risk estimates are consistent with your expectations.
At present, BlackBerry's Total Stockholder Equity is projected to decrease significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 592.5 M, whereas Other Stockholder Equity is projected to grow to (1.1 M). . As of October 9, 2025, Price To Sales Ratio is expected to decline to 2.14. The current year's Price Earnings Ratio is expected to grow to -12.48. BlackBerry Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of December 1997 | 200 Day MA 4.0864 | 50 Day MA 3.9978 | Beta 1.209 |
BlackBerry | Build AI portfolio with BlackBerry Stock |
Sharpe Ratio = 0.1146
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BB | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.59 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 9 91% of assets perform better |
Based on monthly moving average BlackBerry is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BlackBerry by adding it to a well-diversified portfolio.
Price Book 3.8674 | Enterprise Value Ebitda 42.9868 | Price Sales 5.2369 | Shares Float 588.9 M | Wall Street Target Price 4.9071 |
BlackBerry Stock Price History Chart
There are several ways to analyze BlackBerry Stock price data. The simplest method is using a basic BlackBerry candlestick price chart, which shows BlackBerry price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 29, 2025 | 5.0 |
| Lowest Price | August 11, 2025 | 3.58 |
BlackBerry October 9, 2025 Stock Price Synopsis
Various analyses of BlackBerry's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BlackBerry Stock. It can be used to describe the percentage change in the price of BlackBerry from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BlackBerry Stock.| BlackBerry Price Daily Balance Of Power | 0.69 | |
| BlackBerry Price Action Indicator | 0.10 | |
| BlackBerry Price Rate Of Daily Change | 1.02 |
BlackBerry October 9, 2025 Stock Price Analysis
BlackBerry Stock Price History Data
The price series of BlackBerry for the period between Fri, Jul 11, 2025 and Thu, Oct 9, 2025 has a statistical range of 1.42 with a coefficient of variation of 9.33. The prices are distributed with arithmetic mean of 4.01. The median price for the last 90 days is 3.88. The company had 3:1 stock split on 21st of August 2007. BlackBerry issued dividends on 2010-09-30.| Open | High | Low | Close | Volume | ||
10/09/2025 | 4.65 | 4.79 | 4.63 | 4.76 | ||
| 10/08/2025 | 4.65 | 4.79 | 4.63 | 4.76 | 9,082,585 | |
10/07/2025 | 4.80 | 4.81 | 4.61 | 4.65 | 9,013,810 | |
10/06/2025 | 4.51 | 4.80 | 4.51 | 4.80 | 12,607,407 | |
| 10/03/2025 | 4.66 | 4.68 | 4.46 | 4.50 | 17,049,104 | |
10/02/2025 | 4.83 | 4.84 | 4.70 | 4.75 | 9,487,100 | |
| 10/01/2025 | 4.83 | 4.86 | 4.72 | 4.79 | 12,551,200 | |
09/30/2025 | 4.96 | 4.98 | 4.74 | 4.88 | 13,586,796 | |
| 09/29/2025 | 5.00 | 5.03 | 4.92 | 5.00 | 20,568,300 | |
| 09/26/2025 | 4.67 | 5.07 | 4.65 | 4.96 | 31,151,387 | |
| 09/25/2025 | 4.31 | 4.66 | 4.19 | 4.65 | 37,676,554 | |
09/24/2025 | 4.29 | 4.36 | 4.18 | 4.27 | 12,349,600 | |
09/23/2025 | 4.45 | 4.46 | 4.20 | 4.27 | 14,541,267 | |
09/22/2025 | 4.20 | 4.43 | 4.17 | 4.40 | 13,655,059 | |
09/19/2025 | 4.23 | 4.24 | 4.18 | 4.21 | 11,614,800 | |
09/18/2025 | 4.07 | 4.25 | 4.04 | 4.20 | 13,166,870 | |
09/17/2025 | 3.97 | 4.07 | 3.95 | 4.01 | 8,244,277 | |
09/16/2025 | 4.00 | 4.03 | 3.92 | 4.00 | 5,757,708 | |
09/15/2025 | 3.95 | 4.05 | 3.94 | 3.97 | 8,449,609 | |
09/12/2025 | 3.87 | 3.91 | 3.82 | 3.90 | 5,218,770 | |
09/11/2025 | 3.76 | 3.87 | 3.76 | 3.87 | 4,152,984 | |
09/10/2025 | 3.75 | 3.79 | 3.69 | 3.78 | 4,700,970 | |
| 09/09/2025 | 3.86 | 3.87 | 3.71 | 3.75 | 5,131,785 | |
09/08/2025 | 3.88 | 3.88 | 3.80 | 3.86 | 4,248,800 | |
09/05/2025 | 3.82 | 3.88 | 3.76 | 3.88 | 10,544,500 | |
09/04/2025 | 3.75 | 3.80 | 3.70 | 3.80 | 4,790,227 | |
09/03/2025 | 3.77 | 3.79 | 3.72 | 3.77 | 3,698,407 | |
09/02/2025 | 3.75 | 3.79 | 3.69 | 3.78 | 6,452,872 | |
08/29/2025 | 3.83 | 3.95 | 3.79 | 3.83 | 11,294,123 | |
08/28/2025 | 3.86 | 3.87 | 3.78 | 3.83 | 5,460,583 | |
08/27/2025 | 3.91 | 3.93 | 3.82 | 3.85 | 6,780,615 | |
08/26/2025 | 3.75 | 3.82 | 3.73 | 3.81 | 6,834,434 | |
08/25/2025 | 3.76 | 3.77 | 3.70 | 3.75 | 3,036,800 | |
08/22/2025 | 3.67 | 3.78 | 3.64 | 3.76 | 4,779,232 | |
08/21/2025 | 3.60 | 3.66 | 3.59 | 3.65 | 4,005,800 | |
| 08/20/2025 | 3.62 | 3.66 | 3.56 | 3.65 | 8,979,200 | |
08/19/2025 | 3.75 | 3.76 | 3.65 | 3.66 | 6,055,731 | |
08/18/2025 | 3.66 | 3.76 | 3.64 | 3.75 | 6,482,041 | |
08/15/2025 | 3.67 | 3.71 | 3.65 | 3.66 | 3,667,180 | |
08/14/2025 | 3.76 | 3.77 | 3.64 | 3.69 | 5,582,335 | |
08/13/2025 | 3.67 | 3.78 | 3.64 | 3.77 | 6,362,376 | |
08/12/2025 | 3.60 | 3.68 | 3.60 | 3.67 | 5,924,768 | |
08/11/2025 | 3.61 | 3.69 | 3.57 | 3.58 | 5,678,731 | |
08/08/2025 | 3.66 | 3.67 | 3.59 | 3.61 | 5,225,367 | |
08/07/2025 | 3.71 | 3.72 | 3.57 | 3.66 | 9,904,158 | |
08/06/2025 | 3.74 | 3.78 | 3.66 | 3.71 | 10,403,092 | |
08/05/2025 | 3.75 | 3.77 | 3.67 | 3.74 | 10,640,206 | |
08/04/2025 | 3.65 | 3.83 | 3.65 | 3.77 | 12,858,297 | |
08/01/2025 | 3.62 | 3.65 | 3.55 | 3.61 | 8,730,875 | |
07/31/2025 | 3.75 | 3.76 | 3.67 | 3.69 | 6,544,931 | |
07/30/2025 | 3.74 | 3.80 | 3.70 | 3.74 | 6,925,214 | |
07/29/2025 | 3.85 | 3.88 | 3.72 | 3.75 | 7,975,339 | |
07/28/2025 | 3.91 | 3.93 | 3.83 | 3.83 | 4,879,603 | |
07/25/2025 | 3.93 | 3.95 | 3.87 | 3.91 | 5,167,943 | |
07/24/2025 | 4.10 | 4.11 | 3.95 | 3.96 | 10,326,786 | |
07/23/2025 | 4.01 | 4.14 | 3.96 | 4.10 | 16,060,379 | |
07/22/2025 | 3.88 | 4.01 | 3.83 | 3.96 | 10,710,599 | |
07/21/2025 | 3.92 | 3.99 | 3.88 | 3.88 | 6,978,584 | |
07/18/2025 | 4.02 | 4.03 | 3.89 | 3.91 | 5,925,647 | |
07/17/2025 | 4.04 | 4.07 | 3.98 | 4.01 | 6,136,220 | |
07/16/2025 | 4.08 | 4.12 | 3.98 | 4.04 | 7,261,900 |
About BlackBerry Stock history
BlackBerry investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BlackBerry is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BlackBerry will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BlackBerry stock prices may prove useful in developing a viable investing in BlackBerry
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 591.5 M | 592.5 M | |
| Net Loss | -79 M | -130.2 M |
BlackBerry Stock Technical Analysis
BlackBerry technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Optimization Now
Portfolio OptimizationCompute new portfolio that will generate highest expected return given your specified tolerance for risk |
| All Next | Launch Module |
BlackBerry Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for BlackBerry's price direction in advance. Along with the technical and fundamental analysis of BlackBerry Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BlackBerry to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0568 | |||
| Jensen Alpha | 0.1122 | |||
| Total Risk Alpha | (0.10) | |||
| Sortino Ratio | 0.0711 | |||
| Treynor Ratio | 0.1529 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for BlackBerry Stock analysis
When running BlackBerry's price analysis, check to measure BlackBerry's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy BlackBerry is operating at the current time. Most of BlackBerry's value examination focuses on studying past and present price action to predict the probability of BlackBerry's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move BlackBerry's price. Additionally, you may evaluate how the addition of BlackBerry to your portfolios can decrease your overall portfolio volatility.
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets |