BB: BlackBerry Limited

As of Friday, May 8th, 2026

$ 6.37

+0.27 +4.43%

Open: 6.25
High: 6.61
Low: 6.08
Volume: 56,231,285
Previous Close on Thursday, May 7th, 2026

$ 6.10

+0.11 +1.84%

Open: 6.04
High: 6.15
Low: 5.83
Volume: 26,830,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 6.25 6.61 6.08 6.37 56,231,285 +0.27 +4.43
2026-05-07 6.04 6.15 5.83 6.10 26,830,020 +0.11 +1.84
2026-05-06 5.56 6.06 5.36 5.99 27,173,084 +0.39 +6.96
2026-05-05 5.75 5.88 5.49 5.60 26,860,009 +0.02 +0.36
2026-05-04 6.10 6.24 5.55 5.58 51,457,339 +0.16 +2.95
2026-05-01 5.51 5.63 5.28 5.42 16,485,933 +0.02 +0.37
2026-04-30 5.39 5.51 5.22 5.40 15,195,570 +0.02 +0.37
2026-04-29 5.12 5.44 5.03 5.38 16,304,418 +0.24 +4.67
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 6.61
On 2026-05-08		 5.36
On 2026-05-06		 0.95 17.53 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 5.93
10D 6.61
On 2026-05-08		 5.03
On 2026-04-29		 1.28 25.15 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 5.63
20D 6.61
On 2026-05-08		 3.76
On 2026-04-13		 2.53 65.89 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 5.24
WTD 6.61
On 2026-05-08		 5.36
On 2026-05-06		 0.95 17.53 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 5.93
MTD 6.61
On 2026-05-08		 5.28
On 2026-05-01		 0.97 17.96 6.24
On 2026-05-04		 5.36
On 2026-05-06		 -14.10 5.84
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

6.37 +0.27 +4.43 56,231,285