BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,630.00 | 4,677.50 | 4,392.50 | 4,527.50 | 4,527.50 | 9,365 |
| 2026-07-22 | 4,645.00 | 4,790.00 | 4,605.00 | 4,707.50 | 4,707.50 | 13,482 |
| 2026-07-21 | 4,692.50 | 4,720.00 | 4,592.50 | 4,692.50 | 4,692.50 | 18,575 |
| 2026-07-20 | 4,655.00 | 4,825.00 | 4,580.00 | 4,615.00 | 4,615.00 | 9,660 |
| 2026-07-17 | 4,685.00 | 4,862.50 | 4,612.50 | 4,752.50 | 4,752.50 | 8,074 |
| 2026-07-16 | 5,265.00 | 5,265.00 | 4,705.00 | 4,747.50 | 4,747.50 | 32,870 |
| 2026-07-15 | 5,740.00 | 5,740.00 | 5,415.00 | 5,560.00 | 5,560.00 | 6,225 |
| 2026-07-14 | 5,590.00 | 5,925.00 | 5,590.00 | 5,685.00 | 5,685.00 | 23,001 |
| 2026-07-13 | 5,625.00 | 5,735.00 | 5,395.00 | 5,580.00 | 5,580.00 | 23,194 |
| 2026-07-10 | 5,860.00 | 5,945.00 | 5,660.00 | 5,700.00 | 5,700.00 | 6,405 |
| 2026-07-09 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 0 |
| 2026-07-08 | 5,755.00 | 5,900.00 | 5,650.00 | 5,815.00 | 5,815.00 | 17,961 |
| 2026-07-07 | 5,895.00 | 6,015.00 | 5,570.00 | 5,785.00 | 5,785.00 | 27,538 |
| 2026-07-06 | 5,880.00 | 6,310.00 | 5,870.00 | 5,900.00 | 5,900.00 | 28,130 |
| 2026-07-03 | 5,830.00 | 6,600.00 | 5,760.00 | 5,895.00 | 5,895.00 | 7,470 |
| 2026-07-02 | 6,750.00 | 6,840.00 | 5,855.00 | 5,960.00 | 5,960.00 | 63,223 |
| 2026-07-01 | 6,580.00 | 7,130.00 | 6,570.00 | 6,740.00 | 6,740.00 | 139,447 |
| 2026-06-30 | 6,430.00 | 6,690.00 | 6,235.00 | 6,555.00 | 6,555.00 | 49,947 |
| 2026-06-29 | 5,880.00 | 6,550.00 | 5,850.00 | 6,405.00 | 6,405.00 | 59,589 |
| 2026-06-26 | 5,200.00 | 5,860.00 | 5,165.00 | 5,830.00 | 5,830.00 | 63,917 |
| 2026-06-25 | 4,687.50 | 5,500.00 | 4,667.50 | 5,315.00 | 5,315.00 | 73,961 |
| 2026-06-24 | 4,712.50 | 4,847.50 | 4,435.00 | 4,447.50 | 4,447.50 | 26,676 |
| 2026-06-23 | 4,350.00 | 4,585.00 | 4,350.00 | 4,542.50 | 4,542.50 | 7,178 |
| 2026-06-22 | 4,342.50 | 4,627.50 | 4,340.00 | 4,462.50 | 4,462.50 | 43,020 |
| 2026-06-19 | 4,200.00 | 4,200.00 | 4,000.00 | 4,170.00 | 4,170.00 | 2,811 |
| 2026-06-18 | 4,440.00 | 4,440.00 | 4,105.00 | 4,167.50 | 4,167.50 | 17,234 |
| 2026-06-17 | 4,635.00 | 4,677.50 | 4,407.50 | 4,455.00 | 4,455.00 | 6,393 |
| 2026-06-16 | 4,500.00 | 4,632.50 | 4,447.50 | 4,562.50 | 4,562.50 | 24,590 |
| 2026-06-15 | 4,567.50 | 4,567.50 | 4,567.50 | 4,567.50 | 4,567.50 | 0 |
| 2026-06-12 | 4,617.50 | 4,745.00 | 4,517.50 | 4,567.50 | 4,567.50 | 16,775 |
| 2026-06-11 | 4,412.50 | 4,660.00 | 4,372.50 | 4,605.00 | 4,605.00 | 13,393 |
| 2026-06-10 | 4,542.50 | 4,702.50 | 4,425.00 | 4,430.00 | 4,430.00 | 19,708 |
| 2026-06-09 | 4,667.50 | 4,675.00 | 4,140.00 | 4,412.50 | 4,412.50 | 21,590 |
| 2026-06-08 | 4,787.50 | 4,992.50 | 4,545.00 | 4,677.50 | 4,677.50 | 48,359 |
| 2026-06-05 | 4,990.00 | 5,110.00 | 4,580.00 | 4,690.00 | 4,690.00 | 34,537 |
| 2026-06-04 | 4,907.50 | 5,500.00 | 4,907.50 | 5,300.00 | 5,300.00 | 50,198 |
| 2026-06-03 | 5,185.00 | 5,395.00 | 4,895.00 | 5,120.00 | 5,120.00 | 142,353 |
| 2026-06-02 | 4,782.50 | 5,185.00 | 4,605.00 | 5,130.00 | 5,130.00 | 32,814 |
| 2026-06-01 | 4,470.00 | 4,887.50 | 4,455.00 | 4,840.00 | 4,840.00 | 29,895 |
| 2026-05-29 | 4,522.50 | 4,585.00 | 4,307.50 | 4,460.00 | 4,460.00 | 56,117 |
| 2026-05-28 | 4,275.00 | 4,450.00 | 4,137.50 | 4,340.00 | 4,340.00 | 329,155 |
| 2026-05-27 | 4,085.00 | 4,372.50 | 3,900.00 | 4,282.50 | 4,282.50 | 178,289 |
| 2026-05-26 | 4,110.00 | 4,267.50 | 3,950.00 | 4,192.50 | 4,192.50 | 100,920 |
| 2026-05-25 | 3,907.50 | 3,907.50 | 3,907.50 | 3,907.50 | 3,907.50 | 0 |
| 2026-05-22 | 3,380.00 | 3,980.00 | 3,380.00 | 3,907.50 | 3,907.50 | 40,367 |
| 2026-05-21 | 3,077.50 | 3,320.00 | 3,037.50 | 3,295.00 | 3,295.00 | 48,015 |
| 2026-05-20 | 3,110.00 | 3,160.00 | 3,040.00 | 3,040.00 | 3,040.00 | 16,892 |
| 2026-05-19 | 3,085.00 | 3,167.50 | 2,997.50 | 3,050.00 | 3,050.00 | 20,744 |
| 2026-05-18 | 3,025.00 | 3,295.00 | 3,025.00 | 3,165.00 | 3,165.00 | 31,522 |
| 2026-05-15 | 3,015.00 | 3,127.50 | 2,947.50 | 3,060.00 | 3,060.00 | 117,636 |
| 2026-05-14 | 3,045.00 | 3,160.00 | 3,005.00 | 3,017.50 | 3,017.50 | 7,162 |
| 2026-05-13 | 3,017.50 | 3,107.50 | 2,960.00 | 3,025.00 | 3,025.00 | 36,552 |
| 2026-05-12 | 2,945.00 | 3,050.00 | 2,912.50 | 3,012.50 | 3,012.50 | 13,161 |
| 2026-05-11 | 3,182.50 | 3,235.00 | 3,017.50 | 3,042.50 | 3,042.50 | 24,346 |
| 2026-05-08 | 3,142.50 | 3,245.00 | 3,012.50 | 3,187.50 | 3,187.50 | 19,148 |
| 2026-05-07 | 2,930.00 | 3,032.50 | 2,885.00 | 2,997.50 | 2,997.50 | 9,873 |
| 2026-05-06 | 2,700.00 | 2,980.00 | 2,622.50 | 2,960.00 | 2,960.00 | 25,891 |
| 2026-05-05 | 2,847.50 | 2,917.50 | 2,700.00 | 2,777.50 | 2,777.50 | 12,981 |
| 2026-05-04 | 2,822.50 | 3,085.00 | 2,765.00 | 2,800.00 | 2,800.00 | 68,693 |
| 2026-05-01 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0 |
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.