BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 559.50 | 563.50 | 551.00 | 551.00 | 551.00 | 72 |
| 2022-08-31 | 602.00 | 602.00 | 580.00 | 583.00 | 583.00 | 53 |
| 2022-08-30 | 600.00 | 605.00 | 584.50 | 589.50 | 589.50 | 270 |
| 2022-08-29 | 587.00 | 603.00 | 587.00 | 602.00 | 602.00 | 36,298 |
| 2022-08-26 | 620.00 | 620.00 | 594.00 | 594.50 | 594.50 | 267 |
| 2022-08-25 | 635.00 | 643.00 | 625.00 | 628.00 | 628.00 | 328 |
| 2022-08-24 | 615.00 | 637.50 | 609.00 | 619.00 | 619.00 | 543 |
| 2022-08-23 | 604.00 | 621.50 | 604.00 | 616.50 | 616.50 | 324 |
| 2022-08-22 | 618.00 | 623.50 | 600.00 | 609.00 | 609.00 | 2,228 |
| 2022-08-19 | 647.50 | 650.50 | 638.00 | 644.50 | 644.50 | 116 |
| 2022-08-18 | 634.50 | 660.00 | 634.50 | 655.00 | 655.00 | 455 |
| 2022-08-17 | 650.50 | 651.00 | 634.00 | 642.50 | 642.50 | 1,405 |
| 2022-08-16 | 650.50 | 680.00 | 633.50 | 658.50 | 658.50 | 1,136 |
| 2022-08-12 | 642.00 | 655.00 | 637.50 | 651.00 | 651.00 | 785 |
| 2022-08-11 | 663.00 | 670.50 | 638.50 | 638.50 | 638.50 | 268 |
| 2022-08-10 | 644.50 | 666.00 | 644.50 | 665.50 | 665.50 | 2,011 |
| 2022-08-09 | 649.00 | 649.00 | 630.00 | 630.50 | 630.50 | 1,169 |
| 2022-08-08 | 663.50 | 665.00 | 638.00 | 651.00 | 651.00 | 2,882 |
| 2022-08-05 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 3,507 |
| 2022-08-04 | 621.00 | 655.00 | 620.00 | 652.50 | 652.50 | 1,416 |
| 2022-08-03 | 622.50 | 636.00 | 616.50 | 633.50 | 633.50 | 532 |
| 2022-08-02 | 574.00 | 610.00 | 573.00 | 600.50 | 600.50 | 1,064 |
| 2022-08-01 | 597.50 | 597.50 | 550.00 | 568.00 | 568.00 | 1,842 |
| 2022-07-29 | 639.00 | 641.00 | 580.50 | 590.00 | 590.00 | 3,037 |
| 2022-07-28 | 653.00 | 653.00 | 615.50 | 634.50 | 634.50 | 379 |
| 2022-07-27 | 640.00 | 666.00 | 640.00 | 656.50 | 656.50 | 4,393 |
| 2022-07-26 | 636.00 | 636.00 | 621.50 | 626.00 | 626.00 | 413 |
| 2022-07-25 | 635.50 | 639.50 | 617.50 | 636.00 | 636.00 | 1,200 |
| 2022-07-22 | 700.00 | 700.00 | 629.50 | 647.00 | 647.00 | 2,110 |
| 2022-07-21 | 640.00 | 703.50 | 640.00 | 691.00 | 691.00 | 3,689 |
| 2022-07-20 | 611.00 | 644.00 | 606.00 | 639.00 | 639.00 | 1,679 |
| 2022-07-19 | 589.50 | 610.50 | 589.50 | 609.00 | 609.00 | 1,262 |
| 2022-07-18 | 585.50 | 590.00 | 578.00 | 580.00 | 580.00 | 1,067 |
| 2022-07-15 | 568.00 | 573.00 | 545.50 | 573.00 | 573.00 | 481 |
| 2022-07-14 | 549.00 | 558.00 | 549.00 | 558.00 | 558.00 | 1,144 |
| 2022-07-13 | 566.00 | 566.00 | 534.50 | 558.00 | 558.00 | 781 |
| 2022-07-12 | 560.00 | 573.00 | 540.50 | 541.00 | 541.00 | 4,121 |
| 2022-07-11 | 580.00 | 580.00 | 555.00 | 568.00 | 568.00 | 778 |
| 2022-07-08 | 600.00 | 600.00 | 581.50 | 594.50 | 594.50 | 2,685 |
| 2022-07-07 | 551.00 | 595.00 | 551.00 | 595.00 | 595.00 | 5,458 |
| 2022-07-06 | 536.00 | 544.50 | 524.50 | 542.50 | 542.50 | 6,024 |
| 2022-07-05 | 486.50 | 515.00 | 481.00 | 513.00 | 513.00 | 5,311 |
| 2022-07-04 | 465.00 | 490.00 | 465.00 | 465.00 | 465.00 | 222 |
| 2022-07-01 | 460.00 | 460.00 | 440.50 | 454.50 | 454.50 | 1,329 |
| 2022-06-30 | 447.00 | 460.00 | 442.00 | 457.50 | 457.50 | 555 |
| 2022-06-29 | 474.00 | 475.50 | 454.00 | 467.50 | 467.50 | 386 |
| 2022-06-28 | 475.00 | 498.50 | 469.00 | 477.50 | 477.50 | 3,691 |
| 2022-06-27 | 459.50 | 471.00 | 450.00 | 469.00 | 469.00 | 2,395 |
| 2022-06-24 | 433.50 | 450.00 | 430.00 | 450.00 | 450.00 | 3,493 |
| 2022-06-23 | 427.00 | 427.00 | 410.00 | 423.50 | 423.50 | 1,885 |
| 2022-06-22 | 422.00 | 436.00 | 418.50 | 422.50 | 422.50 | 1,785 |
| 2022-06-21 | 427.50 | 435.00 | 418.50 | 421.50 | 421.50 | 602 |
| 2022-06-16 | 411.50 | 411.50 | 399.00 | 411.50 | 411.50 | 1,283 |
| 2022-06-15 | 419.00 | 438.50 | 417.00 | 434.50 | 434.50 | 2,156 |
| 2022-06-14 | 412.50 | 416.00 | 399.00 | 416.00 | 416.00 | 293 |
| 2022-06-13 | 406.00 | 417.00 | 400.00 | 414.50 | 414.50 | 442 |
| 2022-06-10 | 417.50 | 420.00 | 405.00 | 416.50 | 416.50 | 468 |
| 2022-06-09 | 426.00 | 430.00 | 413.00 | 421.00 | 421.00 | 549 |
| 2022-06-08 | 427.00 | 429.50 | 420.00 | 426.00 | 426.00 | 1,649 |
| 2022-06-07 | 407.00 | 427.00 | 407.00 | 426.50 | 426.50 | 1,154 |
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.