BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,087.00 | 1,150.00 | 1,054.50 | 1,121.00 | 1,121.00 | 2,333 |
| 2023-11-22 | 1,089.00 | 1,183.00 | 1,048.00 | 1,094.00 | 1,094.00 | 2,141 |
| 2023-11-21 | 1,073.00 | 1,100.00 | 1,008.00 | 1,048.00 | 1,048.00 | 1,036 |
| 2023-11-17 | 1,045.00 | 1,099.00 | 1,018.00 | 1,073.00 | 1,073.00 | 659 |
| 2023-11-16 | 1,080.00 | 1,100.00 | 1,000.00 | 1,045.00 | 1,045.00 | 606 |
| 2023-11-15 | 1,099.50 | 1,125.00 | 1,068.50 | 1,080.00 | 1,080.00 | 867 |
| 2023-11-14 | 1,010.00 | 1,107.50 | 1,010.00 | 1,099.50 | 1,099.50 | 13,307 |
| 2023-11-13 | 1,073.00 | 1,080.00 | 1,020.00 | 1,036.00 | 1,036.00 | 4,981 |
| 2023-11-10 | 1,035.00 | 1,087.50 | 1,035.00 | 1,079.00 | 1,079.00 | 765 |
| 2023-11-09 | 1,034.00 | 1,077.00 | 1,023.00 | 1,023.00 | 1,023.00 | 496 |
| 2023-11-08 | 1,080.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,212 |
| 2023-11-07 | 1,100.00 | 1,100.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,129 |
| 2023-11-03 | 1,102.00 | 1,102.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,066 |
| 2023-11-02 | 1,040.00 | 1,099.50 | 1,040.00 | 1,095.00 | 1,095.00 | 5,460 |
| 2023-11-01 | 1,018.00 | 1,049.00 | 986.00 | 1,049.00 | 1,049.00 | 5,795 |
| 2023-10-31 | 985.00 | 1,024.00 | 975.50 | 1,016.00 | 1,016.00 | 1,174 |
| 2023-10-30 | 942.50 | 1,024.00 | 934.00 | 1,024.00 | 1,024.00 | 1,303 |
| 2023-10-27 | 990.00 | 1,035.00 | 950.00 | 950.00 | 950.00 | 2,298 |
| 2023-10-26 | 1,020.00 | 1,038.00 | 960.00 | 999.00 | 999.00 | 1,306 |
| 2023-10-25 | 1,057.00 | 1,065.00 | 935.00 | 1,028.00 | 1,028.00 | 2,509 |
| 2023-10-24 | 1,100.00 | 1,150.00 | 1,018.00 | 1,057.00 | 1,057.00 | 599 |
| 2023-10-23 | 1,209.00 | 1,209.00 | 1,001.00 | 1,089.00 | 1,089.00 | 2,966 |
| 2023-10-20 | 1,100.00 | 1,157.00 | 1,061.00 | 1,140.00 | 1,140.00 | 1,722 |
| 2023-10-19 | 1,121.00 | 1,135.00 | 1,080.00 | 1,089.50 | 1,089.50 | 3,212 |
| 2023-10-18 | 1,194.00 | 1,194.00 | 1,123.50 | 1,138.50 | 1,138.50 | 3,780 |
| 2023-10-17 | 1,230.00 | 1,230.00 | 1,131.00 | 1,196.00 | 1,196.00 | 5,355 |
| 2023-10-12 | 1,152.00 | 1,152.00 | 1,082.50 | 1,109.50 | 1,109.50 | 5,308 |
| 2023-10-11 | 1,148.00 | 1,152.00 | 1,072.00 | 1,108.50 | 1,108.50 | 4,785 |
| 2023-10-10 | 1,064.00 | 1,199.00 | 1,064.00 | 1,147.50 | 1,147.50 | 8,557 |
| 2023-10-09 | 1,111.00 | 1,115.00 | 1,060.00 | 1,064.00 | 1,064.00 | 19,774 |
| 2023-10-06 | 1,208.00 | 1,297.00 | 1,200.50 | 1,229.00 | 1,229.00 | 1,635 |
| 2023-10-05 | 1,270.00 | 1,291.50 | 1,208.00 | 1,231.50 | 1,231.50 | 20,267 |
| 2023-10-04 | 1,300.00 | 1,300.00 | 1,244.50 | 1,278.50 | 1,278.50 | 1,183 |
| 2023-10-03 | 1,230.00 | 1,265.00 | 1,166.00 | 1,260.00 | 1,260.00 | 3,158 |
| 2023-10-02 | 1,250.00 | 1,251.50 | 1,199.50 | 1,228.00 | 1,228.00 | 6,405 |
| 2023-09-29 | 1,290.00 | 1,314.50 | 1,247.50 | 1,286.50 | 1,286.50 | 23,992 |
| 2023-09-28 | 1,273.00 | 1,312.00 | 1,272.00 | 1,311.50 | 1,311.50 | 1,278 |
| 2023-09-27 | 1,237.00 | 1,284.00 | 1,237.00 | 1,281.50 | 1,281.50 | 1,267 |
| 2023-09-26 | 1,255.00 | 1,268.00 | 1,240.00 | 1,251.50 | 1,251.50 | 2,250 |
| 2023-09-25 | 1,293.50 | 1,293.50 | 1,243.50 | 1,255.00 | 1,255.00 | 1,419 |
| 2023-09-22 | 1,282.00 | 1,295.50 | 1,260.00 | 1,289.50 | 1,289.50 | 1,481 |
| 2023-09-21 | 1,258.50 | 1,287.00 | 1,234.50 | 1,275.00 | 1,275.00 | 1,562 |
| 2023-09-20 | 1,269.00 | 1,290.50 | 1,254.50 | 1,263.00 | 1,263.00 | 765 |
| 2023-09-19 | 1,273.50 | 1,273.50 | 1,230.00 | 1,271.00 | 1,271.00 | 326 |
| 2023-09-18 | 1,347.00 | 1,347.00 | 1,280.00 | 1,280.50 | 1,280.50 | 1,794 |
| 2023-09-15 | 1,325.00 | 1,351.50 | 1,290.00 | 1,347.50 | 1,347.50 | 1,907 |
| 2023-09-14 | 1,355.00 | 1,403.00 | 1,333.00 | 1,333.00 | 1,333.00 | 4,059 |
| 2023-09-13 | 1,315.00 | 1,388.50 | 1,309.50 | 1,373.00 | 1,373.00 | 3,561 |
| 2023-09-12 | 1,289.00 | 1,328.00 | 1,231.00 | 1,304.50 | 1,304.50 | 4,894 |
| 2023-09-11 | 1,129.00 | 1,303.50 | 1,129.00 | 1,289.50 | 1,289.50 | 20,010 |
| 2023-09-08 | 1,160.50 | 1,160.50 | 1,097.00 | 1,116.50 | 1,116.50 | 3,658 |
| 2023-09-07 | 1,370.00 | 1,370.00 | 1,134.50 | 1,160.50 | 1,160.50 | 12,110 |
| 2023-09-06 | 1,396.50 | 1,445.00 | 1,396.50 | 1,416.00 | 1,416.00 | 1,681 |
| 2023-09-05 | 1,405.00 | 1,425.00 | 1,375.50 | 1,396.00 | 1,396.00 | 723 |
| 2023-09-04 | 1,435.00 | 1,525.50 | 1,400.00 | 1,447.50 | 1,447.50 | 610 |
| 2023-09-01 | 1,455.00 | 1,489.00 | 1,418.00 | 1,440.00 | 1,440.00 | 2,670 |
| 2023-08-31 | 1,450.50 | 1,519.50 | 1,428.00 | 1,432.00 | 1,432.00 | 10,444 |
| 2023-08-30 | 1,467.50 | 1,517.00 | 1,435.00 | 1,476.00 | 1,476.00 | 3,734 |
| 2023-08-29 | 1,410.00 | 1,473.00 | 1,410.00 | 1,438.00 | 1,438.00 | 7,201 |
| 2023-08-28 | 1,330.00 | 1,410.00 | 1,300.50 | 1,409.50 | 1,409.50 | 4,425 |
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.