BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 462.50 | 482.00 | 462.50 | 472.00 | 472.00 | 502 |
| 2023-02-24 | 461.00 | 465.00 | 455.50 | 459.00 | 459.00 | 2,334 |
| 2023-02-23 | 478.50 | 480.50 | 469.50 | 473.50 | 473.50 | 794 |
| 2023-02-22 | 495.00 | 497.50 | 470.00 | 478.50 | 478.50 | 1,065 |
| 2023-02-17 | 519.00 | 519.00 | 503.50 | 515.50 | 515.50 | 791 |
| 2023-02-16 | 530.50 | 533.00 | 523.00 | 525.00 | 525.00 | 114 |
| 2023-02-15 | 510.00 | 539.50 | 510.00 | 531.50 | 531.50 | 3,482 |
| 2023-02-14 | 518.00 | 522.00 | 509.50 | 514.00 | 514.00 | 759 |
| 2023-02-13 | 513.50 | 520.00 | 504.00 | 511.00 | 511.00 | 10,381 |
| 2023-02-10 | 512.00 | 525.00 | 496.00 | 510.00 | 510.00 | 1,217 |
| 2023-02-09 | 544.50 | 544.50 | 518.50 | 519.50 | 519.50 | 483 |
| 2023-02-08 | 534.50 | 545.00 | 528.00 | 528.00 | 528.00 | 119 |
| 2023-02-07 | 536.50 | 545.50 | 524.50 | 535.00 | 535.00 | 589 |
| 2023-02-06 | 544.00 | 550.50 | 529.00 | 541.00 | 541.00 | 2,036 |
| 2023-02-03 | 550.00 | 566.00 | 541.00 | 541.00 | 541.00 | 1,647 |
| 2023-02-02 | 550.00 | 580.00 | 550.00 | 551.00 | 551.00 | 2,869 |
| 2023-02-01 | 513.00 | 549.50 | 513.00 | 527.50 | 527.50 | 2,463 |
| 2023-01-31 | 517.50 | 527.00 | 517.50 | 518.50 | 518.50 | 976 |
| 2023-01-30 | 538.50 | 538.50 | 517.00 | 522.00 | 522.00 | 589 |
| 2023-01-27 | 522.50 | 540.00 | 518.00 | 538.50 | 538.50 | 3,936 |
| 2023-01-26 | 514.00 | 523.00 | 508.50 | 522.00 | 522.00 | 3,333 |
| 2023-01-25 | 510.00 | 511.00 | 492.00 | 511.00 | 511.00 | 1,736 |
| 2023-01-24 | 513.00 | 521.00 | 505.00 | 510.00 | 510.00 | 2,131 |
| 2023-01-23 | 500.00 | 516.00 | 500.00 | 510.00 | 510.00 | 3,652 |
| 2023-01-20 | 490.00 | 503.00 | 485.50 | 499.00 | 499.00 | 912 |
| 2023-01-19 | 483.00 | 495.50 | 466.00 | 485.00 | 485.00 | 4,513 |
| 2023-01-18 | 494.00 | 503.00 | 473.50 | 483.00 | 483.00 | 5,101 |
| 2023-01-17 | 451.00 | 495.50 | 451.00 | 493.50 | 493.50 | 3,851 |
| 2023-01-16 | 445.00 | 450.00 | 434.50 | 446.50 | 446.50 | 481 |
| 2023-01-13 | 427.00 | 445.00 | 427.00 | 440.00 | 440.00 | 3,851 |
| 2023-01-12 | 413.00 | 439.50 | 411.00 | 438.00 | 438.00 | 10,474 |
| 2023-01-11 | 409.50 | 417.00 | 401.00 | 416.00 | 416.00 | 1,272 |
| 2023-01-10 | 390.00 | 408.00 | 388.00 | 397.00 | 397.00 | 3,375 |
| 2023-01-09 | 399.00 | 410.50 | 389.00 | 390.50 | 390.50 | 1,710 |
| 2023-01-06 | 407.50 | 407.50 | 390.00 | 400.00 | 400.00 | 1,096 |
| 2023-01-05 | 420.00 | 430.00 | 396.00 | 399.00 | 399.00 | 3,242 |
| 2023-01-04 | 385.00 | 422.50 | 385.00 | 418.50 | 418.50 | 7,961 |
| 2023-01-03 | 389.00 | 390.00 | 366.00 | 382.00 | 382.00 | 2,298 |
| 2023-01-02 | 375.00 | 385.00 | 375.00 | 382.00 | 382.00 | 1,631 |
| 2022-12-30 | 375.00 | 375.00 | 358.00 | 372.50 | 372.50 | 872 |
| 2022-12-29 | 353.50 | 380.00 | 353.50 | 370.00 | 370.00 | 2,384 |
| 2022-12-28 | 376.00 | 388.00 | 365.00 | 369.50 | 369.50 | 4,786 |
| 2022-12-27 | 390.00 | 390.00 | 371.50 | 374.50 | 374.50 | 1,562 |
| 2022-12-26 | 381.00 | 392.50 | 367.00 | 390.00 | 390.00 | 555 |
| 2022-12-23 | 389.00 | 389.00 | 374.50 | 381.00 | 381.00 | 7,643 |
| 2022-12-22 | 422.00 | 422.00 | 380.00 | 384.00 | 384.00 | 7,691 |
| 2022-12-21 | 456.00 | 456.00 | 410.00 | 419.00 | 419.00 | 7,524 |
| 2022-12-20 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 0 |
| 2022-12-19 | 468.00 | 468.00 | 448.00 | 453.50 | 453.50 | 955 |
| 2022-12-16 | 475.50 | 475.50 | 456.50 | 467.00 | 467.00 | 535 |
| 2022-12-15 | 489.50 | 489.50 | 464.00 | 470.00 | 470.00 | 695 |
| 2022-12-14 | 501.50 | 501.50 | 480.00 | 480.00 | 480.00 | 459 |
| 2022-12-13 | 509.00 | 520.00 | 499.50 | 501.50 | 501.50 | 1,787 |
| 2022-12-12 | 500.00 | 505.00 | 485.00 | 485.00 | 485.00 | 865 |
| 2022-12-07 | 515.50 | 518.00 | 495.00 | 497.00 | 497.00 | 1,041 |
| 2022-12-06 | 542.50 | 542.50 | 515.00 | 520.50 | 520.50 | 2,597 |
| 2022-12-05 | 552.50 | 565.00 | 526.50 | 527.50 | 527.50 | 1,070 |
| 2022-12-02 | 546.00 | 570.00 | 535.00 | 563.00 | 563.00 | 3,913 |
| 2022-12-01 | 519.50 | 551.50 | 519.50 | 548.50 | 548.50 | 4,626 |
| 2022-11-30 | 513.50 | 527.50 | 499.00 | 523.00 | 523.00 | 1,855 |
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.