BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 994.00 | 1,019.00 | 955.50 | 970.00 | 970.00 | 2,226 |
| 2024-02-21 | 1,089.00 | 1,089.00 | 984.00 | 1,002.00 | 1,002.00 | 1,319 |
| 2024-02-20 | 1,077.00 | 1,130.00 | 1,015.00 | 1,042.00 | 1,042.00 | 8,483 |
| 2024-02-19 | 1,062.00 | 1,098.00 | 1,016.00 | 1,077.00 | 1,077.00 | 2,157 |
| 2024-02-16 | 1,147.00 | 1,147.00 | 1,009.00 | 1,057.00 | 1,057.00 | 19,672 |
| 2024-02-15 | 1,093.00 | 1,128.50 | 1,090.00 | 1,105.50 | 1,105.50 | 11,457 |
| 2024-02-14 | 1,200.00 | 1,200.00 | 1,083.50 | 1,109.50 | 1,109.50 | 8,383 |
| 2024-02-09 | 1,180.00 | 1,185.00 | 1,130.50 | 1,152.00 | 1,152.00 | 9,240 |
| 2024-02-08 | 1,135.00 | 1,190.00 | 1,122.50 | 1,180.00 | 1,180.00 | 9,356 |
| 2024-02-07 | 1,132.00 | 1,240.00 | 1,130.00 | 1,161.00 | 1,161.00 | 11,047 |
| 2024-02-06 | 1,140.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,154.00 | 10,469 |
| 2024-02-05 | 1,176.00 | 1,176.00 | 1,092.50 | 1,139.50 | 1,139.50 | 15,723 |
| 2024-02-02 | 1,200.00 | 1,248.50 | 1,164.50 | 1,167.00 | 1,167.00 | 7,335 |
| 2024-02-01 | 1,200.00 | 1,213.50 | 1,150.00 | 1,208.50 | 1,208.50 | 18,290 |
| 2024-01-31 | 1,233.50 | 1,233.50 | 1,150.00 | 1,207.00 | 1,207.00 | 7,631 |
| 2024-01-30 | 1,300.00 | 1,300.00 | 1,192.00 | 1,219.00 | 1,219.00 | 12,082 |
| 2024-01-29 | 1,230.00 | 1,249.00 | 1,169.50 | 1,239.00 | 1,239.00 | 3,340 |
| 2024-01-26 | 1,280.00 | 1,303.00 | 1,206.00 | 1,215.50 | 1,215.50 | 11,682 |
| 2024-01-25 | 1,315.00 | 1,320.00 | 1,262.00 | 1,276.00 | 1,276.00 | 25,124 |
| 2024-01-24 | 1,461.00 | 1,461.00 | 1,248.00 | 1,282.50 | 1,282.50 | 231,488 |
| 2024-01-23 | 1,650.00 | 1,690.00 | 1,512.00 | 1,528.00 | 1,528.00 | 5,269 |
| 2024-01-22 | 1,490.00 | 1,582.50 | 1,472.00 | 1,575.00 | 1,575.00 | 4,990 |
| 2024-01-19 | 1,435.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2,436 |
| 2024-01-18 | 1,406.00 | 1,470.00 | 1,358.00 | 1,430.00 | 1,430.00 | 2,956 |
| 2024-01-17 | 1,385.50 | 1,410.00 | 1,341.50 | 1,405.50 | 1,405.50 | 2,061 |
| 2024-01-16 | 1,338.00 | 1,409.00 | 1,286.50 | 1,385.50 | 1,385.50 | 4,086 |
| 2024-01-15 | 1,350.00 | 1,389.00 | 1,265.00 | 1,339.50 | 1,339.50 | 717 |
| 2024-01-12 | 1,295.00 | 1,326.00 | 1,272.50 | 1,296.50 | 1,296.50 | 2,845 |
| 2024-01-11 | 1,355.00 | 1,420.00 | 1,274.00 | 1,275.50 | 1,275.50 | 7,762 |
| 2024-01-10 | 1,320.00 | 1,343.50 | 1,274.50 | 1,301.50 | 1,301.50 | 46,495 |
| 2024-01-09 | 1,275.00 | 1,322.00 | 1,196.00 | 1,318.50 | 1,318.50 | 74,701 |
| 2024-01-08 | 1,237.00 | 1,299.00 | 1,232.00 | 1,272.00 | 1,272.00 | 10,419 |
| 2024-01-05 | 1,175.00 | 1,248.00 | 1,111.00 | 1,243.50 | 1,243.50 | 6,243 |
| 2024-01-04 | 1,161.00 | 1,178.00 | 1,146.50 | 1,174.50 | 1,174.50 | 22,718 |
| 2024-01-03 | 1,148.50 | 1,161.00 | 1,100.00 | 1,155.00 | 1,155.00 | 3,477 |
| 2024-01-02 | 1,148.00 | 1,148.00 | 1,108.00 | 1,144.50 | 1,144.50 | 18,937 |
| 2023-12-29 | 1,150.00 | 1,150.00 | 1,119.50 | 1,138.00 | 1,138.00 | 4,309 |
| 2023-12-28 | 1,042.00 | 1,110.00 | 1,042.00 | 1,110.00 | 1,110.00 | 2,166 |
| 2023-12-27 | 1,060.00 | 1,073.00 | 1,040.00 | 1,051.50 | 1,051.50 | 2,513 |
| 2023-12-26 | 1,130.50 | 1,130.50 | 1,060.00 | 1,082.00 | 1,082.00 | 14,073 |
| 2023-12-22 | 1,144.00 | 1,167.00 | 1,118.00 | 1,127.50 | 1,127.50 | 6,109 |
| 2023-12-21 | 1,208.00 | 1,208.00 | 1,090.00 | 1,130.50 | 1,130.50 | 39,593 |
| 2023-12-20 | 1,370.00 | 1,370.00 | 1,300.00 | 1,313.00 | 1,313.00 | 8,749 |
| 2023-12-19 | 1,336.00 | 1,373.50 | 1,308.00 | 1,339.00 | 1,339.00 | 1,705 |
| 2023-12-18 | 1,435.00 | 1,450.00 | 1,298.00 | 1,333.50 | 1,333.50 | 4,325 |
| 2023-12-15 | 1,407.50 | 1,474.00 | 1,406.00 | 1,450.00 | 1,450.00 | 697 |
| 2023-12-14 | 1,439.00 | 1,474.50 | 1,393.00 | 1,454.50 | 1,454.50 | 4,420 |
| 2023-12-13 | 1,450.00 | 1,481.00 | 1,303.50 | 1,407.50 | 1,407.50 | 2,216 |
| 2023-12-12 | 1,355.00 | 1,400.00 | 1,331.50 | 1,388.50 | 1,388.50 | 1,859 |
| 2023-12-11 | 1,300.00 | 1,385.00 | 1,260.00 | 1,361.50 | 1,361.50 | 7,677 |
| 2023-12-07 | 1,235.00 | 1,310.00 | 1,193.00 | 1,306.00 | 1,306.00 | 7,793 |
| 2023-12-06 | 1,200.00 | 1,240.00 | 1,181.00 | 1,234.00 | 1,234.00 | 4,125 |
| 2023-12-05 | 1,190.00 | 1,190.00 | 1,081.00 | 1,190.00 | 1,190.00 | 2,385 |
| 2023-12-04 | 1,170.00 | 1,178.50 | 1,089.50 | 1,138.00 | 1,138.00 | 3,646 |
| 2023-12-01 | 1,060.00 | 1,150.00 | 970.00 | 1,144.00 | 1,144.00 | 5,638 |
| 2023-11-30 | 1,071.00 | 1,071.00 | 989.50 | 1,010.50 | 1,010.50 | 786 |
| 2023-11-29 | 972.50 | 1,058.00 | 956.00 | 1,017.00 | 1,017.00 | 610 |
| 2023-11-28 | 1,099.00 | 1,099.00 | 967.00 | 1,023.50 | 1,023.50 | 338 |
| 2023-11-27 | 1,185.00 | 1,185.00 | 1,010.00 | 1,048.50 | 1,048.50 | 1,323 |
| 2023-11-24 | 1,130.00 | 1,170.00 | 1,060.00 | 1,067.00 | 1,067.00 | 2,295 |
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.