BB: BlackBerry Limited

As of Friday, December 5th, 2025

$ 4.32

+0.07 +1.65%

Open: 4.26
High: 4.36
Low: 4.23
Volume: 5,013,961
Previous Close on Thursday, December 4th, 2025

$ 4.25

+0.07 +1.67%

Open: 4.16
High: 4.26
Low: 4.12
Volume: 5,829,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 4.26 4.36 4.23 4.32 5,013,961 +0.07 +1.65
2025-12-04 4.16 4.26 4.12 4.25 5,829,949 +0.07 +1.67
2025-12-03 4.04 4.18 4.02 4.18 3,861,868 +0.12 +2.96
2025-12-02 4.02 4.10 4.00 4.06 4,750,195 +0.08 +2.01
2025-12-01 4.03 4.03 3.94 3.98 6,833,016 -0.10 -2.45
2025-11-28 4.09 4.12 4.06 4.08 3,315,931 +0.01 +0.25
2025-11-26 4.00 4.12 4.00 4.07 8,153,390 +0.07 +1.75
2025-11-25 4.07 4.09 3.98 4.00 9,590,427 -0.15 -3.61
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 4.36
On 2025-12-05		 3.94
On 2025-12-01		 0.24 5.88 4.03
On 2025-12-01		 4.03
On 2025-12-01		 0.00 4.16
10D 4.36
On 2025-12-05		 3.94
On 2025-12-01		 0.19 4.60 4.29
On 2025-11-24		 3.94
On 2025-12-01		 -8.08 4.13
20D 4.66
On 2025-11-10		 3.94
On 2025-12-01		 -0.30 -6.49 4.66
On 2025-11-10		 3.94
On 2025-12-01		 -15.36 4.25
WTD 4.36
On 2025-12-05		 3.94
On 2025-12-01		 0.24 5.88 4.03
On 2025-12-01		 4.03
On 2025-12-01		 0.00 4.16
MTD 4.36
On 2025-12-05		 3.94
On 2025-12-01		 0.24 5.88 4.03
On 2025-12-01		 4.03
On 2025-12-01		 0.00 4.16
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

4.32 +0.07 +1.65 5,013,961