BB: BlackBerry Limited

As of Friday, July 18th, 2025

$ 3.91

-0.10 -2.49%

Open: 4.02
High: 4.03
Low: 3.89
Volume: 5,926,511
Previous Close on Thursday, July 17th, 2025

$ 4.01

-0.03 -0.74%

Open: 4.04
High: 4.07
Low: 3.98
Volume: 5,920,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 4.02 4.03 3.89 3.91 5,926,152 -0.10 -2.49
2025-07-17 4.04 4.07 3.98 4.01 5,920,315 -0.03 -0.74
2025-07-16 4.08 4.12 3.98 4.04 7,153,140 -0.03 -0.74
2025-07-15 4.05 4.13 4.00 4.07 9,597,759 +0.04 +0.99
2025-07-14 4.02 4.08 3.96 4.03 10,182,834 0.00 0.00
2025-07-11 4.07 4.13 4.02 4.03 10,289,845 -0.08 -1.95
2025-07-10 4.13 4.19 4.07 4.11 13,099,129 -0.02 -0.48
2025-07-09 4.25 4.27 4.13 4.13 9,061,270 -0.08 -1.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.13
On 2025-07-15		 3.89
On 2025-07-18		 -0.12 -2.98 4.13
On 2025-07-15		 3.89
On 2025-07-18		 -5.81 4.01
10D 4.35
On 2025-07-07		 3.89
On 2025-07-18		 -0.44 -10.11 4.35
On 2025-07-07		 3.89
On 2025-07-18		 -10.57 4.09
20D 5.32
On 2025-06-25		 3.89
On 2025-07-18		 -0.41 -9.49 5.32
On 2025-06-25		 3.89
On 2025-07-18		 -26.88 4.27
WTD 4.13
On 2025-07-15		 3.89
On 2025-07-18		 -0.12 -2.98 4.13
On 2025-07-15		 3.89
On 2025-07-18		 -5.81 4.01
MTD 4.58
On 2025-07-01		 3.89
On 2025-07-18		 -0.67 -14.63 4.58
On 2025-07-01		 3.89
On 2025-07-18		 -15.07 4.14
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

3.91 -0.10 -2.49 5,926,511