BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 512.50 | 527.00 | 496.50 | 520.00 | 520.00 | 419 |
| 2022-11-28 | 518.50 | 519.00 | 509.50 | 512.00 | 512.00 | 110 |
| 2022-11-25 | 513.50 | 530.00 | 513.50 | 524.50 | 524.50 | 823 |
| 2022-11-24 | 503.00 | 528.50 | 503.00 | 528.50 | 528.50 | 29 |
| 2022-11-23 | 500.00 | 534.50 | 500.00 | 526.00 | 526.00 | 489 |
| 2022-11-22 | 530.00 | 530.00 | 497.00 | 517.00 | 517.00 | 166 |
| 2022-11-18 | 530.00 | 542.00 | 520.00 | 530.00 | 530.00 | 1,209 |
| 2022-11-17 | 504.00 | 530.00 | 504.00 | 523.00 | 523.00 | 1,099 |
| 2022-11-16 | 512.00 | 523.00 | 507.50 | 521.50 | 521.50 | 242 |
| 2022-11-15 | 500.00 | 524.50 | 500.00 | 511.00 | 511.00 | 663 |
| 2022-11-14 | 506.00 | 506.00 | 490.00 | 494.50 | 494.50 | 1,456 |
| 2022-11-11 | 500.00 | 528.00 | 500.00 | 512.00 | 512.00 | 2,478 |
| 2022-11-10 | 487.00 | 510.00 | 487.00 | 505.00 | 505.00 | 3,793 |
| 2022-11-09 | 487.50 | 487.50 | 466.00 | 467.00 | 467.00 | 3,347 |
| 2022-11-08 | 477.50 | 490.50 | 474.50 | 487.00 | 487.00 | 854 |
| 2022-11-07 | 450.00 | 480.00 | 439.50 | 473.50 | 473.50 | 3,112 |
| 2022-11-04 | 438.00 | 450.00 | 424.50 | 450.00 | 450.00 | 695 |
| 2022-11-03 | 438.00 | 447.00 | 428.50 | 433.00 | 433.00 | 808 |
| 2022-11-02 | 455.50 | 457.50 | 439.00 | 440.50 | 440.50 | 88 |
| 2022-11-01 | 471.00 | 475.50 | 468.00 | 468.00 | 468.00 | 287 |
| 2022-10-31 | 475.00 | 483.00 | 471.00 | 472.50 | 472.50 | 241 |
| 2022-10-28 | 457.50 | 474.50 | 457.50 | 474.00 | 474.00 | 1,311 |
| 2022-10-27 | 455.00 | 467.50 | 455.00 | 462.00 | 462.00 | 358 |
| 2022-10-26 | 469.50 | 469.50 | 450.50 | 454.00 | 454.00 | 611 |
| 2022-10-25 | 455.50 | 466.50 | 455.50 | 464.50 | 464.50 | 845 |
| 2022-10-24 | 450.00 | 451.50 | 433.00 | 450.00 | 450.00 | 2,425 |
| 2022-10-21 | 446.00 | 450.50 | 434.00 | 450.00 | 450.00 | 414 |
| 2022-10-20 | 435.00 | 444.50 | 435.00 | 436.00 | 436.00 | 208 |
| 2022-10-19 | 436.50 | 437.50 | 423.00 | 432.50 | 432.50 | 487 |
| 2022-10-18 | 455.00 | 460.00 | 439.50 | 443.50 | 443.50 | 683 |
| 2022-10-17 | 447.00 | 454.00 | 440.00 | 444.50 | 444.50 | 1,301 |
| 2022-10-14 | 435.00 | 435.00 | 414.00 | 414.00 | 414.00 | 1,946 |
| 2022-10-13 | 432.50 | 450.00 | 432.50 | 439.00 | 439.00 | 517 |
| 2022-10-12 | 431.00 | 436.50 | 425.50 | 433.50 | 433.50 | 823 |
| 2022-10-11 | 446.00 | 446.00 | 425.00 | 428.50 | 428.50 | 3,659 |
| 2022-10-06 | 508.50 | 508.50 | 484.00 | 489.00 | 489.00 | 693 |
| 2022-10-05 | 508.50 | 511.00 | 496.50 | 511.00 | 511.00 | 749 |
| 2022-10-04 | 512.00 | 519.00 | 507.00 | 517.50 | 517.50 | 1,032 |
| 2022-10-03 | 488.50 | 496.00 | 476.50 | 492.50 | 492.50 | 2,076 |
| 2022-09-30 | 484.50 | 500.00 | 484.50 | 490.00 | 490.00 | 447 |
| 2022-09-29 | 496.50 | 496.50 | 482.00 | 494.50 | 494.50 | 10,389 |
| 2022-09-28 | 506.00 | 517.50 | 495.00 | 517.00 | 517.00 | 11,225 |
| 2022-09-27 | 520.00 | 530.00 | 506.00 | 520.00 | 520.00 | 4,445 |
| 2022-09-26 | 530.00 | 531.00 | 515.00 | 515.50 | 515.50 | 182 |
| 2022-09-23 | 542.00 | 543.00 | 518.00 | 519.00 | 519.00 | 492 |
| 2022-09-22 | 541.50 | 551.50 | 541.50 | 544.50 | 544.50 | 22 |
| 2022-09-21 | 558.00 | 567.00 | 552.50 | 555.00 | 555.00 | 484 |
| 2022-09-20 | 570.00 | 570.00 | 556.00 | 558.00 | 558.00 | 1,113 |
| 2022-09-19 | 571.50 | 582.00 | 557.00 | 582.00 | 582.00 | 1,415 |
| 2022-09-16 | 578.00 | 580.00 | 563.50 | 567.00 | 567.00 | 550 |
| 2022-09-15 | 567.50 | 601.50 | 566.00 | 595.00 | 595.00 | 1,085 |
| 2022-09-14 | 543.50 | 565.50 | 543.50 | 556.00 | 556.00 | 1,524 |
| 2022-09-13 | 571.50 | 571.50 | 546.00 | 548.50 | 548.50 | 278 |
| 2022-09-12 | 577.00 | 579.00 | 571.00 | 572.50 | 572.50 | 1,086 |
| 2022-09-09 | 565.00 | 572.50 | 558.00 | 568.00 | 568.00 | 456 |
| 2022-09-08 | 538.50 | 550.50 | 530.00 | 542.50 | 542.50 | 710 |
| 2022-09-07 | 525.00 | 537.50 | 521.50 | 537.50 | 537.50 | 68 |
| 2022-09-06 | 530.50 | 537.50 | 525.50 | 533.00 | 533.00 | 1,388 |
| 2022-09-05 | 555.00 | 555.00 | 530.00 | 550.00 | 550.00 | 213 |
| 2022-09-01 | 559.50 | 563.50 | 551.00 | 551.00 | 551.00 | 72 |
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.