BB: BlackBerry Limited

As of Thursday, November 5th, 2026

$ 8.28

-0.53 -6.03%

Open: 8.45
High: 8.52
Low: 7.99
Volume: 26,583,352
Previous Close on Wednesday, November 4th, 2026

$ 8.81

+0.62 +7.55%

Open: 8.27
High: 8.78
Low: 7.99
Volume: 18,758,570

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 8.45 8.52 7.99 8.38 26,583,217 -0.43 -4.86
2026-11-04 8.27 8.78 7.99 8.81 18,758,570 +0.62 +7.55
2026-11-03 8.10 8.34 8.06 8.19 7,002,797 +0.12 +1.49
2026-11-02 8.45 8.49 8.01 8.07 12,208,170 -0.35 -4.16
2026-10-30 8.79 8.95 8.23 8.42 13,324,092 -0.77 -8.38
2026-10-29 9.05 9.54 8.94 9.19 12,339,509 -0.21 -2.23
2026-10-28 9.49 9.64 9.18 9.40 11,179,737 -0.15 -1.57
2026-10-27 9.21 9.64 9.05 9.55 10,822,569 +0.36 +3.92
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 8.95
On 2026-10-30		 7.99
On 2026-11-04		 -0.81 -8.81 8.95
On 2026-10-30		 7.99
On 2026-11-04		 -10.68 8.37
10D 9.64
On 2026-10-27		 7.99
On 2026-11-04		 -0.21 -2.44 9.64
On 2026-10-27		 7.99
On 2026-11-04		 -17.12 8.81
20D 9.64
On 2026-10-27		 7.96
On 2026-10-15		 -0.25 -2.90 9.64
On 2026-10-27		 7.99
On 2026-11-04		 -17.12 8.70
WTD 8.78
On 2026-11-04		 7.99
On 2026-11-04		 -0.04 -0.48 8.78
On 2026-11-04		 7.99
On 2026-11-05		 -8.95 8.36
MTD 8.78
On 2026-11-04		 7.99
On 2026-11-04		 -0.04 -0.48 8.78
On 2026-11-04		 7.99
On 2026-11-05		 -8.95 8.36
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
INGR

Ingredion Incorporated

97.42 +0.61 +0.63 1,841,216
VHT

Vanguard Healthcare ETF

341.20 -10.80 -3.07 548,913
KMB

Kimberly-Clark Corp

110.40 +1.61 +1.48 8,600,558
ZION

Zions Bancorporation National Association

64.93 -1.70 -2.55 1,861,584
BB

BlackBerry Limited

8.28 -0.53 -6.03 26,583,352