BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 1,155.00 | 1,350.50 | 1,129.50 | 1,333.50 | 1,333.50 | 68,416 |
| 2023-08-24 | 1,157.00 | 1,157.00 | 1,115.00 | 1,126.50 | 1,126.50 | 607 |
| 2023-08-23 | 1,134.00 | 1,157.50 | 1,118.50 | 1,155.50 | 1,155.50 | 1,012 |
| 2023-08-22 | 1,090.00 | 1,119.00 | 1,068.00 | 1,101.50 | 1,101.50 | 2,768 |
| 2023-08-18 | 1,080.00 | 1,106.00 | 1,062.00 | 1,087.00 | 1,087.00 | 1,523 |
| 2023-08-17 | 1,053.50 | 1,084.50 | 1,043.00 | 1,079.00 | 1,079.00 | 795 |
| 2023-08-16 | 1,039.50 | 1,068.50 | 1,039.00 | 1,053.50 | 1,053.50 | 2,874 |
| 2023-08-15 | 988.50 | 1,053.50 | 988.50 | 1,032.00 | 1,032.00 | 3,777 |
| 2023-08-14 | 921.00 | 1,010.00 | 905.50 | 1,005.00 | 1,005.00 | 1,557 |
| 2023-08-11 | 915.00 | 932.00 | 902.50 | 917.00 | 917.00 | 363 |
| 2023-08-10 | 950.00 | 950.00 | 920.50 | 938.00 | 938.00 | 568 |
| 2023-08-09 | 920.00 | 928.00 | 902.00 | 904.00 | 904.00 | 1,626 |
| 2023-08-08 | 950.00 | 950.00 | 923.00 | 934.00 | 934.00 | 2,747 |
| 2023-08-07 | 935.00 | 937.50 | 916.00 | 937.50 | 937.50 | 5,241 |
| 2023-08-04 | 908.50 | 957.00 | 908.50 | 938.50 | 938.50 | 1,204 |
| 2023-08-03 | 895.00 | 928.50 | 884.00 | 920.00 | 920.00 | 977 |
| 2023-08-02 | 950.00 | 950.00 | 890.00 | 895.00 | 895.00 | 1,699 |
| 2023-08-01 | 941.50 | 955.00 | 930.00 | 940.00 | 940.00 | 2,458 |
| 2023-07-31 | 871.50 | 942.00 | 871.50 | 937.00 | 937.00 | 4,220 |
| 2023-07-28 | 847.00 | 870.50 | 847.00 | 868.00 | 868.00 | 3,251 |
| 2023-07-27 | 860.00 | 865.50 | 834.50 | 850.00 | 850.00 | 2,747 |
| 2023-07-26 | 850.00 | 857.00 | 833.50 | 855.00 | 855.00 | 3,240 |
| 2023-07-25 | 836.00 | 858.50 | 836.00 | 847.50 | 847.50 | 265 |
| 2023-07-24 | 841.50 | 847.00 | 824.00 | 836.00 | 836.00 | 1,686 |
| 2023-07-21 | 820.00 | 847.00 | 812.50 | 842.00 | 842.00 | 744 |
| 2023-07-20 | 900.00 | 900.00 | 814.00 | 819.50 | 819.50 | 1,942 |
| 2023-07-19 | 850.00 | 869.50 | 843.00 | 858.50 | 858.50 | 2,176 |
| 2023-07-18 | 855.50 | 865.00 | 846.00 | 860.00 | 860.00 | 481 |
| 2023-07-17 | 873.50 | 890.00 | 857.00 | 868.00 | 868.00 | 979 |
| 2023-07-14 | 880.00 | 888.50 | 862.00 | 872.00 | 872.00 | 3,965 |
| 2023-07-13 | 866.00 | 889.00 | 847.00 | 888.50 | 888.50 | 5,367 |
| 2023-07-12 | 830.00 | 851.00 | 829.50 | 850.00 | 850.00 | 1,477 |
| 2023-07-11 | 844.00 | 849.00 | 825.50 | 835.50 | 835.50 | 1,288 |
| 2023-07-10 | 820.00 | 837.00 | 810.00 | 837.00 | 837.00 | 1,228 |
| 2023-07-07 | 827.00 | 837.00 | 815.00 | 818.00 | 818.00 | 3,994 |
| 2023-07-06 | 850.00 | 850.00 | 825.00 | 842.50 | 842.50 | 3,661 |
| 2023-07-05 | 910.00 | 925.00 | 868.00 | 873.50 | 873.50 | 3,845 |
| 2023-07-04 | 939.00 | 939.00 | 893.00 | 910.00 | 910.00 | 453 |
| 2023-07-03 | 950.00 | 970.00 | 876.00 | 935.00 | 935.00 | 31,653 |
| 2023-06-30 | 900.50 | 966.50 | 900.50 | 942.00 | 942.00 | 28,163 |
| 2023-06-29 | 953.00 | 970.00 | 886.00 | 894.50 | 894.50 | 75,980 |
| 2023-06-28 | 875.00 | 875.00 | 830.00 | 845.50 | 845.50 | 20,181 |
| 2023-06-27 | 800.00 | 866.00 | 800.00 | 866.00 | 866.00 | 2,295 |
| 2023-06-26 | 835.00 | 835.00 | 803.00 | 806.50 | 806.50 | 910 |
| 2023-06-23 | 838.00 | 840.00 | 817.00 | 835.00 | 835.00 | 839 |
| 2023-06-22 | 820.00 | 851.00 | 800.00 | 849.00 | 849.00 | 415 |
| 2023-06-21 | 826.50 | 826.50 | 792.00 | 820.00 | 820.00 | 2,866 |
| 2023-06-16 | 870.50 | 876.00 | 855.00 | 864.00 | 864.00 | 1,387 |
| 2023-06-15 | 854.00 | 862.00 | 850.50 | 862.00 | 862.00 | 308 |
| 2023-06-14 | 859.00 | 870.00 | 849.50 | 860.00 | 860.00 | 552 |
| 2023-06-13 | 869.00 | 882.00 | 857.00 | 868.00 | 868.00 | 327 |
| 2023-06-12 | 851.00 | 877.00 | 851.00 | 876.50 | 876.50 | 453 |
| 2023-06-09 | 871.00 | 874.50 | 852.00 | 852.50 | 852.50 | 179 |
| 2023-06-08 | 859.00 | 872.00 | 846.00 | 870.50 | 870.50 | 842 |
| 2023-06-07 | 870.00 | 883.00 | 844.00 | 844.00 | 844.00 | 284 |
| 2023-06-06 | 865.00 | 877.00 | 852.00 | 867.00 | 867.00 | 886 |
| 2023-06-05 | 880.50 | 880.50 | 854.00 | 860.50 | 860.50 | 869 |
| 2023-06-02 | 873.50 | 888.50 | 871.50 | 884.00 | 884.00 | 614 |
| 2023-06-01 | 884.50 | 900.00 | 865.50 | 880.50 | 880.50 | 392 |
| 2023-05-31 | 830.50 | 870.00 | 826.00 | 866.00 | 866.00 | 431 |
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.