BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,035.00 | 1,080.00 | 1,025.00 | 1,030.00 | 1,030.00 | 3,958 |
| 2024-08-20 | 1,020.00 | 1,055.00 | 1,010.00 | 1,030.00 | 1,030.00 | 4,382 |
| 2024-08-19 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 9,981 |
| 2024-08-16 | 1,005.00 | 1,020.00 | 981.00 | 990.00 | 990.00 | 4,000 |
| 2024-08-15 | 958.00 | 1,010.00 | 958.00 | 994.00 | 994.00 | 4,931 |
| 2024-08-14 | 965.00 | 969.00 | 930.00 | 953.00 | 953.00 | 3,992 |
| 2024-08-13 | 925.00 | 973.00 | 920.00 | 973.00 | 973.00 | 2,769 |
| 2024-08-12 | 965.00 | 965.00 | 914.00 | 920.00 | 920.00 | 1,161 |
| 2024-08-09 | 941.00 | 959.00 | 926.00 | 951.00 | 951.00 | 1,076 |
| 2024-08-08 | 945.00 | 961.00 | 933.00 | 955.00 | 955.00 | 1,391 |
| 2024-08-07 | 1,010.00 | 1,010.00 | 930.00 | 941.00 | 941.00 | 751 |
| 2024-08-06 | 971.00 | 974.00 | 949.00 | 965.00 | 965.00 | 9,490 |
| 2024-08-05 | 964.00 | 964.00 | 910.00 | 952.00 | 952.00 | 756 |
| 2024-08-02 | 970.00 | 977.00 | 945.00 | 964.00 | 964.00 | 5,381 |
| 2024-08-01 | 1,025.00 | 1,040.00 | 980.00 | 984.00 | 984.00 | 4,696 |
| 2024-07-31 | 995.00 | 1,040.00 | 982.00 | 1,040.00 | 1,040.00 | 3,384 |
| 2024-07-30 | 1,040.00 | 1,040.00 | 995.00 | 996.00 | 996.00 | 1,309 |
| 2024-07-29 | 1,080.00 | 1,095.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2,034 |
| 2024-07-26 | 1,090.00 | 1,090.00 | 1,055.00 | 1,075.00 | 1,075.00 | 3,363 |
| 2024-07-25 | 1,080.00 | 1,090.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1,694 |
| 2024-07-24 | 1,100.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | 471 |
| 2024-07-23 | 1,090.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 803 |
| 2024-07-22 | 1,050.00 | 1,090.00 | 1,050.00 | 1,075.00 | 1,075.00 | 3,432 |
| 2024-07-19 | 1,100.00 | 1,105.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,406 |
| 2024-07-18 | 1,080.00 | 1,110.00 | 1,030.00 | 1,045.00 | 1,045.00 | 6,732 |
| 2024-07-17 | 1,085.00 | 1,095.00 | 1,060.00 | 1,080.00 | 1,080.00 | 2,047 |
| 2024-07-16 | 1,095.00 | 1,100.00 | 1,015.00 | 1,090.00 | 1,090.00 | 7,649 |
| 2024-07-15 | 1,165.00 | 1,165.00 | 1,070.00 | 1,085.00 | 1,085.00 | 6,703 |
| 2024-07-12 | 1,165.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 3,676 |
| 2024-07-11 | 1,145.00 | 1,165.00 | 1,120.00 | 1,165.00 | 1,165.00 | 4,731 |
| 2024-07-10 | 1,090.00 | 1,140.00 | 1,080.00 | 1,120.00 | 1,120.00 | 2,797 |
| 2024-07-08 | 1,160.00 | 1,165.00 | 1,099.00 | 1,130.00 | 1,130.00 | 4,397 |
| 2024-07-05 | 1,177.00 | 1,195.00 | 1,145.50 | 1,152.00 | 1,152.00 | 6,161 |
| 2024-07-04 | 1,140.00 | 1,169.00 | 1,080.00 | 1,148.00 | 1,148.00 | 3,029 |
| 2024-07-03 | 1,165.00 | 1,173.00 | 1,065.00 | 1,120.00 | 1,120.00 | 7,150 |
| 2024-07-02 | 1,131.50 | 1,169.00 | 1,121.00 | 1,155.00 | 1,155.00 | 8,356 |
| 2024-07-01 | 1,110.00 | 1,122.00 | 1,072.50 | 1,119.00 | 1,119.00 | 8,155 |
| 2024-06-28 | 1,100.00 | 1,130.00 | 1,089.00 | 1,109.00 | 1,109.00 | 9,179 |
| 2024-06-27 | 1,100.00 | 1,150.00 | 1,057.50 | 1,082.00 | 1,082.00 | 44,684 |
| 2024-06-26 | 987.00 | 1,000.00 | 972.00 | 987.00 | 987.00 | 27,606 |
| 2024-06-25 | 995.00 | 1,012.50 | 974.00 | 993.50 | 993.50 | 3,339 |
| 2024-06-24 | 1,004.00 | 1,015.00 | 970.00 | 987.00 | 987.00 | 2,229 |
| 2024-06-19 | 980.00 | 1,020.00 | 967.00 | 974.00 | 974.00 | 4,412 |
| 2024-06-18 | 1,000.00 | 1,008.00 | 948.00 | 970.00 | 970.00 | 10,956 |
| 2024-06-14 | 1,062.00 | 1,062.00 | 983.00 | 995.00 | 995.00 | 40,360 |
| 2024-06-13 | 1,225.00 | 1,225.00 | 1,076.00 | 1,081.50 | 1,081.50 | 12,826 |
| 2024-06-12 | 1,200.00 | 1,249.50 | 1,191.50 | 1,213.50 | 1,213.50 | 2,534 |
| 2024-06-11 | 1,178.00 | 1,185.50 | 1,147.00 | 1,185.00 | 1,185.00 | 1,353 |
| 2024-06-10 | 1,161.50 | 1,209.00 | 1,146.50 | 1,175.00 | 1,175.00 | 1,085 |
| 2024-06-07 | 1,206.00 | 1,210.00 | 1,142.00 | 1,171.50 | 1,171.50 | 3,847 |
| 2024-06-06 | 1,193.50 | 1,250.00 | 1,174.50 | 1,212.50 | 1,212.50 | 6,207 |
| 2024-06-05 | 1,194.50 | 1,218.00 | 1,171.00 | 1,209.50 | 1,209.50 | 1,791 |
| 2024-06-04 | 1,200.00 | 1,220.00 | 1,171.50 | 1,194.50 | 1,194.50 | 5,710 |
| 2024-06-03 | 1,160.00 | 1,220.00 | 1,160.00 | 1,210.50 | 1,210.50 | 5,361 |
| 2024-05-31 | 1,150.00 | 1,166.00 | 1,113.00 | 1,155.00 | 1,155.00 | 1,129 |
| 2024-05-30 | 1,111.00 | 1,127.00 | 1,089.00 | 1,118.50 | 1,118.50 | 1,791 |
| 2024-05-29 | 1,165.00 | 1,165.00 | 1,090.00 | 1,106.50 | 1,106.50 | 40,846 |
| 2024-05-28 | 1,180.00 | 1,190.00 | 1,144.00 | 1,178.00 | 1,178.00 | 15,606 |
| 2024-05-27 | 1,170.00 | 1,181.50 | 1,100.50 | 1,179.00 | 1,179.00 | 3,235 |
| 2024-05-24 | 1,212.00 | 1,230.00 | 1,162.00 | 1,181.50 | 1,181.50 | 4,103 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.