BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 860.00 | 861.50 | 827.50 | 830.50 | 830.50 | 1,140 |
| 2023-05-29 | 845.50 | 850.00 | 800.00 | 848.50 | 848.50 | 437 |
| 2023-05-24 | 862.50 | 863.00 | 840.00 | 845.50 | 845.50 | 492 |
| 2023-05-23 | 900.00 | 900.00 | 859.00 | 861.00 | 861.00 | 981 |
| 2023-05-22 | 887.00 | 903.00 | 879.50 | 887.00 | 887.00 | 601 |
| 2023-05-19 | 886.50 | 900.00 | 874.50 | 876.50 | 876.50 | 1,631 |
| 2023-05-18 | 879.00 | 885.00 | 855.00 | 885.00 | 885.00 | 1,286 |
| 2023-05-17 | 815.00 | 868.00 | 815.00 | 868.00 | 868.00 | 14,189 |
| 2023-05-16 | 800.00 | 824.50 | 789.00 | 813.00 | 813.00 | 529 |
| 2023-05-15 | 779.50 | 810.00 | 779.00 | 802.50 | 802.50 | 2,264 |
| 2023-05-12 | 770.00 | 779.00 | 755.50 | 770.00 | 770.00 | 1,530 |
| 2023-05-11 | 800.00 | 801.50 | 764.00 | 770.50 | 770.50 | 1,278 |
| 2023-05-10 | 750.50 | 800.00 | 750.50 | 784.00 | 784.00 | 2,920 |
| 2023-05-09 | 758.00 | 769.00 | 747.50 | 755.00 | 755.00 | 1,905 |
| 2023-05-08 | 731.50 | 757.00 | 722.00 | 755.00 | 755.00 | 1,345 |
| 2023-05-05 | 665.00 | 712.00 | 661.00 | 711.00 | 711.00 | 6,256 |
| 2023-05-04 | 654.00 | 674.00 | 642.00 | 659.00 | 659.00 | 588 |
| 2023-05-03 | 646.00 | 665.00 | 643.50 | 646.50 | 646.50 | 1,233 |
| 2023-05-02 | 624.00 | 655.00 | 620.00 | 645.00 | 645.00 | 6,919 |
| 2023-04-28 | 588.00 | 599.50 | 582.00 | 588.00 | 588.00 | 594 |
| 2023-04-27 | 615.00 | 619.00 | 591.50 | 595.00 | 595.00 | 2,449 |
| 2023-04-26 | 606.00 | 623.50 | 598.00 | 615.00 | 615.00 | 228 |
| 2023-04-25 | 626.00 | 636.00 | 606.00 | 606.00 | 606.00 | 2,089 |
| 2023-04-24 | 636.50 | 636.50 | 599.00 | 626.00 | 626.00 | 1,479 |
| 2023-04-21 | 614.00 | 635.00 | 601.50 | 632.50 | 632.50 | 296 |
| 2023-04-20 | 610.00 | 614.50 | 597.00 | 613.50 | 613.50 | 69 |
| 2023-04-19 | 622.50 | 630.00 | 611.50 | 615.00 | 615.00 | 324 |
| 2023-04-18 | 616.50 | 630.00 | 607.00 | 629.50 | 629.50 | 2,932 |
| 2023-04-17 | 600.00 | 613.00 | 597.50 | 611.00 | 611.00 | 5,502 |
| 2023-04-14 | 605.00 | 605.00 | 597.00 | 600.00 | 600.00 | 575 |
| 2023-04-13 | 591.50 | 608.00 | 591.50 | 601.00 | 601.00 | 655 |
| 2023-04-12 | 612.00 | 613.50 | 587.00 | 590.00 | 590.00 | 1,489 |
| 2023-04-11 | 612.00 | 616.50 | 602.50 | 611.00 | 611.00 | 1,586 |
| 2023-04-10 | 600.00 | 610.00 | 593.50 | 604.00 | 604.00 | 377 |
| 2023-04-05 | 621.50 | 627.50 | 612.00 | 622.00 | 622.00 | 1,828 |
| 2023-04-04 | 615.00 | 630.00 | 602.50 | 623.50 | 623.50 | 1,817 |
| 2023-04-03 | 625.00 | 638.00 | 612.00 | 615.00 | 615.00 | 1,850 |
| 2023-03-31 | 584.50 | 632.50 | 584.50 | 620.00 | 620.00 | 11,099 |
| 2023-03-30 | 522.00 | 538.00 | 522.00 | 531.00 | 531.00 | 455 |
| 2023-03-29 | 508.00 | 523.00 | 508.00 | 522.00 | 522.00 | 1,676 |
| 2023-03-28 | 494.50 | 506.00 | 493.50 | 496.00 | 496.00 | 777 |
| 2023-03-27 | 505.00 | 511.00 | 500.00 | 505.50 | 505.50 | 593 |
| 2023-03-23 | 494.50 | 505.00 | 491.50 | 500.00 | 500.00 | 1,099 |
| 2023-03-22 | 499.00 | 505.00 | 479.50 | 479.50 | 479.50 | 218 |
| 2023-03-21 | 502.00 | 506.50 | 496.50 | 499.00 | 499.00 | 780 |
| 2023-03-20 | 500.00 | 500.00 | 479.00 | 485.00 | 485.00 | 656 |
| 2023-03-17 | 485.00 | 500.00 | 485.00 | 499.00 | 499.00 | 4,423 |
| 2023-03-16 | 481.50 | 494.00 | 479.00 | 489.50 | 489.50 | 1,669 |
| 2023-03-15 | 482.00 | 485.00 | 469.00 | 481.50 | 481.50 | 1,389 |
| 2023-03-14 | 480.00 | 490.00 | 477.50 | 482.00 | 482.00 | 1,119 |
| 2023-03-13 | 471.00 | 476.50 | 464.00 | 468.00 | 468.00 | 3,854 |
| 2023-03-10 | 472.50 | 472.50 | 458.00 | 460.00 | 460.00 | 4,885 |
| 2023-03-09 | 457.00 | 470.00 | 451.50 | 457.00 | 457.00 | 3,964 |
| 2023-03-08 | 442.50 | 457.50 | 432.00 | 453.00 | 453.00 | 5,649 |
| 2023-03-07 | 481.50 | 481.50 | 426.00 | 441.00 | 441.00 | 19,979 |
| 2023-03-06 | 508.00 | 516.50 | 503.00 | 503.50 | 503.50 | 463 |
| 2023-03-03 | 490.00 | 510.00 | 486.00 | 504.50 | 504.50 | 363 |
| 2023-03-02 | 466.50 | 490.00 | 466.00 | 484.50 | 484.50 | 574 |
| 2023-03-01 | 479.50 | 479.50 | 467.00 | 474.00 | 474.00 | 166 |
| 2023-02-28 | 479.50 | 479.50 | 466.50 | 476.50 | 476.50 | 155 |
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.