BB: BlackBerry Limited

As of Friday, July 31st, 2026

$ 8.50

+0.06 +0.71%

Open: 8.70
High: 8.81
Low: 8.35
Volume: 16,225,587
Previous Close on Thursday, July 30th, 2026

$ 8.44

+0.63 +8.07%

Open: 8.04
High: 8.59
Low: 7.98
Volume: 18,028,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 8.70 8.81 8.35 8.50 16,225,587 +0.06 +0.71
2026-07-30 8.04 8.59 7.98 8.44 18,028,045 +0.63 +8.07
2026-07-29 8.16 8.27 7.76 7.81 12,841,844 -0.28 -3.46
2026-07-28 8.20 8.27 7.71 8.09 20,712,821 -0.33 -3.92
2026-07-27 8.70 8.82 8.22 8.42 13,540,533 -0.12 -1.41
2026-07-24 8.72 8.79 8.39 8.54 14,004,285 -0.09 -1.04
2026-07-23 8.82 8.90 8.36 8.63 16,294,666 -0.32 -3.58
2026-07-22 8.84 9.12 8.73 8.95 11,915,702 -0.04 -0.44
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 8.82
On 2026-07-27		 7.71
On 2026-07-28		 -0.04 -0.47 8.82
On 2026-07-27		 7.71
On 2026-07-28		 -12.59 8.25
10D 9.23
On 2026-07-20		 7.71
On 2026-07-28		 -0.49 -5.45 9.23
On 2026-07-20		 7.71
On 2026-07-28		 -16.42 8.52
20D 12.08
On 2026-07-06		 7.71
On 2026-07-28		 -3.01 -26.15 12.08
On 2026-07-06		 7.71
On 2026-07-28		 -36.15 9.59
WTD 8.82
On 2026-07-27		 7.71
On 2026-07-28		 -0.04 -0.47 8.82
On 2026-07-27		 7.71
On 2026-07-28		 -12.59 8.25
MTD 13.59
On 2026-07-01		 7.71
On 2026-07-28		 -4.15 -32.81 13.59
On 2026-07-01		 7.71
On 2026-07-28		 -43.27 9.82
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
AVY

Avery Dennison Corp

169.73 -5.09 -2.91 1,336,923
BB

BlackBerry Limited

8.50 +0.06 +0.71 16,225,587