BB: BlackBerry Limited

As of Friday, May 29th, 2026

$ 9.00

+0.22 +2.51%

Open: 9.09
High: 9.31
Low: 8.72
Volume: 44,289,640
Previous Close on Thursday, May 28th, 2026

$ 8.78

+0.11 +1.27%

Open: 8.58
High: 9.03
Low: 8.36
Volume: 31,790,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 9.09 9.31 8.72 9.00 44,279,092 +0.22 +2.51
2026-05-28 8.58 9.03 8.36 8.78 31,790,075 +0.11 +1.27
2026-05-27 8.22 8.86 7.88 8.67 50,730,628 +0.25 +2.97
2026-05-26 8.51 8.60 7.98 8.42 58,101,470 +0.51 +6.45
2026-05-22 6.77 8.03 6.70 7.91 57,444,451 +1.26 +18.95
2026-05-21 6.17 6.73 6.10 6.65 26,842,653 +0.45 +7.26
2026-05-20 6.28 6.38 6.10 6.20 35,812,093 -0.01 -0.16
2026-05-19 6.29 6.44 6.08 6.21 20,587,403 -0.17 -2.66
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 9.31
On 2026-05-29		 6.70
On 2026-05-22		 2.35 35.34 8.03
On 2026-05-22		 8.03
On 2026-05-22		 0.00 8.56
10D 9.31
On 2026-05-29		 5.96
On 2026-05-15		 2.82 45.63 6.64
On 2026-05-18		 6.08
On 2026-05-19		 -8.43 7.44
20D 9.31
On 2026-05-29		 5.28
On 2026-05-01		 3.60 66.67 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 6.71
WTD 9.31
On 2026-05-29		 7.88
On 2026-05-27		 1.09 13.78 8.60
On 2026-05-26		 8.60
On 2026-05-26		 0.00 8.72
MTD 9.31
On 2026-05-29		 5.28
On 2026-05-01		 3.60 66.67 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 6.71
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

9.00 +0.22 +2.51 44,289,640