BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,238.00 | 1,271.00 | 1,169.50 | 1,176.00 | 1,176.00 | 8,716 |
| 2024-05-22 | 1,200.00 | 1,241.50 | 1,200.00 | 1,238.00 | 1,238.00 | 17,341 |
| 2024-05-21 | 1,137.50 | 1,191.50 | 1,116.00 | 1,177.00 | 1,177.00 | 25,213 |
| 2024-05-20 | 1,097.00 | 1,143.00 | 1,058.00 | 1,134.50 | 1,134.50 | 36,924 |
| 2024-05-17 | 1,123.00 | 1,123.00 | 1,060.00 | 1,094.00 | 1,094.00 | 22,377 |
| 2024-05-16 | 1,180.00 | 1,180.00 | 1,108.00 | 1,130.00 | 1,130.00 | 26,755 |
| 2024-05-15 | 1,244.00 | 1,244.00 | 1,130.00 | 1,179.50 | 1,179.50 | 35,411 |
| 2024-05-14 | 1,202.00 | 1,306.50 | 1,194.00 | 1,244.50 | 1,244.50 | 66,601 |
| 2024-05-13 | 1,086.50 | 1,146.00 | 1,079.50 | 1,112.50 | 1,112.50 | 20,282 |
| 2024-05-10 | 1,100.00 | 1,109.50 | 1,043.00 | 1,044.50 | 1,044.50 | 2,135 |
| 2024-05-09 | 1,021.00 | 1,071.00 | 1,021.00 | 1,070.00 | 1,070.00 | 1,721 |
| 2024-05-08 | 1,050.00 | 1,050.00 | 1,001.00 | 1,021.00 | 1,021.00 | 887 |
| 2024-05-07 | 1,150.00 | 1,150.00 | 1,046.00 | 1,048.00 | 1,048.00 | 20,026 |
| 2024-05-06 | 1,080.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 2,959 |
| 2024-05-03 | 1,070.00 | 1,096.00 | 1,064.00 | 1,080.00 | 1,080.00 | 3,184 |
| 2024-05-02 | 1,005.00 | 1,080.00 | 1,005.00 | 1,070.50 | 1,070.50 | 1,375 |
| 2024-04-30 | 1,040.00 | 1,040.00 | 1,005.00 | 1,008.00 | 1,008.00 | 551 |
| 2024-04-29 | 1,020.50 | 1,039.00 | 1,020.50 | 1,026.50 | 1,026.50 | 3,805 |
| 2024-04-26 | 1,026.00 | 1,037.00 | 1,014.50 | 1,017.00 | 1,017.00 | 1,129 |
| 2024-04-25 | 999.00 | 1,012.50 | 973.00 | 997.50 | 997.50 | 1,451 |
| 2024-04-24 | 1,024.00 | 1,024.00 | 987.00 | 1,001.00 | 1,001.00 | 1,920 |
| 2024-04-23 | 995.00 | 1,014.00 | 989.50 | 1,013.50 | 1,013.50 | 1,817 |
| 2024-04-22 | 1,010.00 | 1,010.00 | 941.00 | 972.00 | 972.00 | 16,408 |
| 2024-04-19 | 981.50 | 997.00 | 964.50 | 982.00 | 982.00 | 1,452 |
| 2024-04-18 | 981.50 | 1,016.00 | 981.50 | 1,001.50 | 1,001.50 | 1,539 |
| 2024-04-17 | 989.00 | 1,012.00 | 981.00 | 990.00 | 990.00 | 1,560 |
| 2024-04-16 | 990.00 | 990.00 | 952.00 | 974.00 | 974.00 | 2,120 |
| 2024-04-15 | 1,015.00 | 1,033.50 | 967.00 | 987.50 | 987.50 | 5,375 |
| 2024-04-12 | 1,109.00 | 1,109.00 | 1,048.50 | 1,070.00 | 1,070.00 | 6,598 |
| 2024-04-11 | 1,061.50 | 1,124.50 | 1,058.50 | 1,111.00 | 1,111.00 | 140,041 |
| 2024-04-10 | 1,089.00 | 1,089.00 | 1,035.00 | 1,061.50 | 1,061.50 | 8,171 |
| 2024-04-09 | 1,020.00 | 1,085.00 | 1,020.00 | 1,072.00 | 1,072.00 | 114,177 |
| 2024-04-08 | 973.00 | 1,001.00 | 964.00 | 999.50 | 999.50 | 2,551 |
| 2024-04-05 | 990.00 | 1,008.00 | 964.50 | 974.50 | 974.50 | 12,384 |
| 2024-04-04 | 1,011.00 | 1,113.00 | 994.00 | 1,030.50 | 1,030.50 | 51,514 |
| 2024-04-03 | 995.00 | 1,028.50 | 995.00 | 1,016.00 | 1,016.00 | 16,871 |
| 2024-03-27 | 975.00 | 1,022.00 | 975.00 | 996.50 | 996.50 | 1,777 |
| 2024-03-26 | 955.50 | 997.00 | 955.50 | 972.50 | 972.50 | 1,451 |
| 2024-03-25 | 1,000.00 | 1,000.00 | 956.00 | 962.50 | 962.50 | 898 |
| 2024-03-22 | 999.00 | 999.00 | 969.00 | 970.50 | 970.50 | 1,463 |
| 2024-03-21 | 960.00 | 1,025.00 | 960.00 | 997.00 | 997.00 | 57,962 |
| 2024-03-20 | 917.50 | 967.50 | 904.50 | 947.00 | 947.00 | 8,519 |
| 2024-03-19 | 962.00 | 962.00 | 895.00 | 906.50 | 906.50 | 56,068 |
| 2024-03-18 | 999.00 | 999.00 | 946.00 | 961.00 | 961.00 | 13,002 |
| 2024-03-15 | 1,101.00 | 1,101.00 | 999.00 | 1,012.50 | 1,012.50 | 6,950 |
| 2024-03-14 | 1,055.00 | 1,093.00 | 1,032.50 | 1,063.00 | 1,063.00 | 1,350 |
| 2024-03-13 | 1,110.00 | 1,133.00 | 1,077.50 | 1,096.00 | 1,096.00 | 4,397 |
| 2024-03-12 | 1,065.00 | 1,120.50 | 1,015.00 | 1,110.00 | 1,110.00 | 11,163 |
| 2024-03-11 | 967.00 | 1,070.00 | 965.50 | 1,061.00 | 1,061.00 | 28,454 |
| 2024-03-08 | 966.00 | 975.50 | 930.00 | 951.00 | 951.00 | 6,027 |
| 2024-03-07 | 940.00 | 947.50 | 895.00 | 929.50 | 929.50 | 1,940 |
| 2024-03-06 | 861.00 | 936.00 | 861.00 | 913.00 | 913.00 | 9,663 |
| 2024-03-05 | 970.00 | 970.00 | 895.50 | 902.00 | 902.00 | 3,117 |
| 2024-03-04 | 1,030.00 | 1,030.00 | 952.00 | 963.00 | 963.00 | 6,856 |
| 2024-03-01 | 1,008.00 | 1,049.50 | 988.00 | 1,020.00 | 1,020.00 | 22,127 |
| 2024-02-29 | 966.00 | 1,000.00 | 949.50 | 986.50 | 986.50 | 1,706 |
| 2024-02-28 | 999.50 | 1,000.00 | 950.00 | 966.00 | 966.00 | 1,513 |
| 2024-02-27 | 948.00 | 1,000.00 | 948.00 | 982.00 | 982.00 | 13,409 |
| 2024-02-26 | 975.00 | 995.00 | 943.00 | 948.00 | 948.00 | 10,234 |
| 2024-02-23 | 962.00 | 985.00 | 941.50 | 966.50 | 966.50 | 24,441 |
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.