BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 412.50 | 419.50 | 407.00 | 412.00 | 412.00 | 407 |
| 2022-06-03 | 419.00 | 424.50 | 403.00 | 407.00 | 407.00 | 888 |
| 2022-06-02 | 411.50 | 434.00 | 405.50 | 427.00 | 427.00 | 526 |
| 2022-06-01 | 440.00 | 440.00 | 396.50 | 406.50 | 406.50 | 696 |
| 2022-05-31 | 450.00 | 450.00 | 420.00 | 425.00 | 425.00 | 2,012 |
| 2022-05-30 | 460.00 | 460.00 | 445.50 | 459.50 | 459.50 | 241 |
| 2022-05-27 | 441.00 | 475.00 | 437.00 | 460.50 | 460.50 | 2,879 |
| 2022-05-26 | 421.50 | 435.00 | 417.00 | 429.00 | 429.00 | 1,859 |
| 2022-05-24 | 395.50 | 412.00 | 395.50 | 406.00 | 406.00 | 272 |
| 2022-05-23 | 402.00 | 416.00 | 402.00 | 416.00 | 416.00 | 1,272 |
| 2022-05-20 | 425.50 | 435.00 | 402.00 | 412.00 | 412.00 | 1,169 |
| 2022-05-19 | 420.00 | 430.00 | 415.50 | 420.00 | 420.00 | 1,853 |
| 2022-05-17 | 410.00 | 423.00 | 407.00 | 420.00 | 420.00 | 1,159 |
| 2022-05-16 | 411.00 | 422.00 | 399.00 | 402.50 | 402.50 | 536 |
| 2022-05-13 | 372.50 | 414.00 | 372.50 | 411.00 | 411.00 | 2,870 |
| 2022-05-12 | 334.00 | 363.50 | 334.00 | 356.00 | 356.00 | 1,487 |
| 2022-05-11 | 366.00 | 366.00 | 336.00 | 336.50 | 336.50 | 10,049 |
| 2022-05-10 | 357.00 | 370.00 | 345.00 | 365.00 | 365.00 | 1,125 |
| 2022-05-09 | 389.00 | 389.00 | 357.00 | 357.00 | 357.00 | 3,299 |
| 2022-05-06 | 390.00 | 402.50 | 382.00 | 393.50 | 393.50 | 3,552 |
| 2022-05-05 | 409.00 | 409.00 | 395.00 | 403.00 | 403.00 | 2,096 |
| 2022-05-04 | 398.00 | 416.00 | 397.00 | 416.00 | 416.00 | 2,053 |
| 2022-05-03 | 415.00 | 415.00 | 401.50 | 403.50 | 403.50 | 327 |
| 2022-05-02 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
| 2022-04-29 | 410.00 | 410.50 | 391.50 | 394.00 | 394.00 | 624 |
| 2022-04-28 | 389.50 | 409.50 | 389.50 | 401.00 | 401.00 | 1,542 |
| 2022-04-27 | 415.00 | 416.50 | 389.00 | 389.50 | 389.50 | 2,005 |
| 2022-04-26 | 409.00 | 410.50 | 400.00 | 402.50 | 402.50 | 756 |
| 2022-04-25 | 418.50 | 426.00 | 413.00 | 420.50 | 420.50 | 4,750 |
| 2022-04-22 | 408.00 | 420.00 | 408.00 | 419.00 | 419.00 | 704 |
| 2022-04-21 | 413.50 | 420.50 | 410.00 | 416.50 | 416.50 | 1,208 |
| 2022-04-20 | 419.50 | 423.50 | 411.50 | 416.00 | 416.00 | 404 |
| 2022-04-19 | 419.00 | 425.00 | 418.00 | 421.00 | 421.00 | 242 |
| 2022-04-18 | 414.00 | 415.50 | 405.00 | 408.00 | 408.00 | 1,087 |
| 2022-04-13 | 421.00 | 440.00 | 421.00 | 435.50 | 435.50 | 843 |
| 2022-04-12 | 449.50 | 449.50 | 421.00 | 421.00 | 421.00 | 843 |
| 2022-04-11 | 428.00 | 434.00 | 420.00 | 427.00 | 427.00 | 327 |
| 2022-04-08 | 443.50 | 443.50 | 428.00 | 431.00 | 431.00 | 419 |
| 2022-04-07 | 432.00 | 434.00 | 418.00 | 430.00 | 430.00 | 1,269 |
| 2022-04-06 | 451.00 | 451.00 | 429.00 | 432.00 | 432.00 | 1,283 |
| 2022-04-05 | 441.50 | 455.50 | 437.00 | 449.50 | 449.50 | 3,496 |
| 2022-04-04 | 439.50 | 450.00 | 430.00 | 448.00 | 448.00 | 4,544 |
| 2022-04-01 | 464.50 | 464.50 | 415.50 | 425.50 | 425.50 | 14,788 |
| 2022-03-31 | 483.50 | 484.00 | 467.50 | 475.00 | 475.00 | 3,919 |
| 2022-03-30 | 501.00 | 501.50 | 488.00 | 488.00 | 488.00 | 1,363 |
| 2022-03-29 | 518.50 | 518.50 | 495.00 | 505.00 | 505.00 | 2,177 |
| 2022-03-28 | 491.50 | 510.00 | 484.50 | 509.00 | 509.00 | 713 |
| 2022-03-25 | 502.00 | 502.00 | 487.00 | 491.50 | 491.50 | 1,182 |
| 2022-03-23 | 499.50 | 527.00 | 492.50 | 503.00 | 503.00 | 2,157 |
| 2022-03-22 | 471.50 | 510.00 | 468.00 | 504.00 | 504.00 | 3,149 |
| 2022-03-21 | 470.00 | 477.00 | 462.00 | 471.50 | 471.50 | 3,534 |
| 2022-03-18 | 449.00 | 466.50 | 449.00 | 455.50 | 455.50 | 991 |
| 2022-03-17 | 440.00 | 449.50 | 435.00 | 449.00 | 449.00 | 1,200 |
| 2022-03-16 | 395.00 | 427.00 | 395.00 | 425.50 | 425.50 | 767 |
| 2022-03-15 | 372.00 | 386.00 | 370.50 | 385.00 | 385.00 | 931 |
| 2022-03-14 | 390.00 | 393.50 | 367.50 | 370.50 | 370.50 | 7,333 |
| 2022-03-11 | 425.00 | 433.50 | 393.00 | 393.00 | 393.00 | 785 |
| 2022-03-10 | 450.00 | 450.00 | 410.00 | 412.50 | 412.50 | 3,094 |
| 2022-03-09 | 432.00 | 443.00 | 430.00 | 436.00 | 436.00 | 1,904 |
| 2022-03-08 | 429.50 | 436.50 | 410.00 | 424.50 | 424.50 | 869 |
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.