BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 440.00 | 440.00 | 420.00 | 422.00 | 422.00 | 914 |
| 2022-03-04 | 443.00 | 457.00 | 434.00 | 440.00 | 440.00 | 3,401 |
| 2022-03-03 | 463.00 | 467.50 | 445.00 | 452.00 | 452.00 | 1,082 |
| 2022-03-02 | 450.00 | 467.00 | 446.00 | 460.00 | 460.00 | 1,168 |
| 2022-02-25 | 455.00 | 456.00 | 436.00 | 444.00 | 444.00 | 9,244 |
| 2022-02-24 | 423.00 | 453.00 | 385.50 | 451.00 | 451.00 | 3,798 |
| 2022-02-23 | 439.00 | 443.50 | 421.00 | 424.00 | 424.00 | 1,098 |
| 2022-02-22 | 457.50 | 459.00 | 428.00 | 437.00 | 437.00 | 11,608 |
| 2022-02-21 | 468.00 | 485.00 | 445.00 | 460.00 | 460.00 | 384 |
| 2022-02-18 | 495.00 | 495.00 | 457.00 | 468.00 | 468.00 | 1,809 |
| 2022-02-17 | 500.00 | 506.00 | 485.00 | 485.00 | 485.00 | 901 |
| 2022-02-16 | 497.50 | 505.50 | 491.50 | 500.00 | 500.00 | 755 |
| 2022-02-15 | 500.50 | 511.50 | 500.00 | 507.00 | 507.00 | 415 |
| 2022-02-14 | 505.00 | 512.50 | 490.00 | 496.00 | 496.00 | 3,077 |
| 2022-02-11 | 529.00 | 529.00 | 504.00 | 505.00 | 505.00 | 2,904 |
| 2022-02-10 | 521.00 | 533.50 | 519.50 | 530.00 | 530.00 | 1,063 |
| 2022-02-09 | 522.00 | 541.50 | 520.00 | 525.00 | 525.00 | 1,247 |
| 2022-02-08 | 540.50 | 540.50 | 522.00 | 524.00 | 524.00 | 2,146 |
| 2022-02-07 | 538.50 | 554.00 | 530.00 | 537.00 | 537.00 | 1,182 |
| 2022-02-04 | 548.00 | 550.00 | 535.00 | 543.00 | 543.00 | 2,817 |
| 2022-02-03 | 568.50 | 568.50 | 537.00 | 540.00 | 540.00 | 3,186 |
| 2022-02-02 | 604.50 | 605.00 | 563.00 | 570.00 | 570.00 | 9,783 |
| 2022-02-01 | 630.00 | 630.00 | 600.00 | 625.00 | 625.00 | 1,296 |
| 2022-01-31 | 570.00 | 620.00 | 557.00 | 606.00 | 606.00 | 2,969 |
| 2022-01-28 | 591.00 | 593.50 | 559.00 | 581.50 | 581.50 | 3,251 |
| 2022-01-27 | 612.00 | 619.50 | 591.00 | 594.00 | 594.00 | 4,589 |
| 2022-01-26 | 613.00 | 640.00 | 605.00 | 621.00 | 621.00 | 1,942 |
| 2022-01-25 | 603.50 | 635.00 | 594.00 | 612.50 | 612.50 | 1,224 |
| 2022-01-24 | 609.00 | 620.00 | 580.00 | 603.50 | 603.50 | 2,649 |
| 2022-01-21 | 665.00 | 670.00 | 640.00 | 659.00 | 659.00 | 1,690 |
| 2022-01-20 | 630.00 | 670.00 | 630.00 | 665.00 | 665.00 | 1,363 |
| 2022-01-19 | 645.00 | 650.00 | 630.00 | 639.00 | 639.00 | 1,665 |
| 2022-01-18 | 631.50 | 656.00 | 623.50 | 641.50 | 641.50 | 520 |
| 2022-01-17 | 630.00 | 643.00 | 621.00 | 642.50 | 642.50 | 318 |
| 2022-01-14 | 607.00 | 627.00 | 607.00 | 615.50 | 615.50 | 582 |
| 2022-01-13 | 644.00 | 644.00 | 622.50 | 631.50 | 631.50 | 930 |
| 2022-01-12 | 646.00 | 654.50 | 633.50 | 645.50 | 645.50 | 729 |
| 2022-01-11 | 634.00 | 652.00 | 620.00 | 652.00 | 652.00 | 1,400 |
| 2022-01-10 | 609.00 | 620.00 | 601.00 | 618.50 | 618.50 | 729 |
| 2022-01-07 | 610.50 | 650.00 | 610.50 | 618.00 | 618.00 | 1,008 |
| 2022-01-06 | 610.00 | 638.50 | 591.00 | 619.00 | 619.00 | 1,001 |
| 2022-01-05 | 650.00 | 650.00 | 610.00 | 610.00 | 610.00 | 828 |
| 2022-01-04 | 635.50 | 650.00 | 621.50 | 625.00 | 625.00 | 2,259 |
| 2022-01-03 | 637.00 | 637.00 | 618.00 | 634.50 | 634.50 | 1,420 |
| 2021-12-30 | 620.00 | 650.00 | 611.00 | 641.50 | 641.50 | 2,469 |
| 2021-12-29 | 619.00 | 635.00 | 614.50 | 623.00 | 623.00 | 336 |
| 2021-12-28 | 620.00 | 630.00 | 610.00 | 619.50 | 619.50 | 3,037 |
| 2021-12-27 | 637.50 | 640.00 | 616.50 | 619.50 | 619.50 | 2,690 |
| 2021-12-23 | 648.00 | 649.00 | 628.50 | 643.00 | 643.00 | 3,120 |
| 2021-12-22 | 650.00 | 655.00 | 605.00 | 654.00 | 654.00 | 8,065 |
| 2021-12-21 | 633.00 | 656.50 | 621.50 | 648.50 | 648.50 | 4,601 |
| 2021-12-20 | 633.00 | 633.00 | 600.00 | 611.00 | 611.00 | 2,802 |
| 2021-12-17 | 592.50 | 633.50 | 592.50 | 633.50 | 633.50 | 5,420 |
| 2021-12-16 | 600.00 | 616.00 | 590.50 | 593.50 | 593.50 | 1,086 |
| 2021-12-15 | 598.00 | 617.00 | 560.50 | 578.50 | 578.50 | 4,198 |
| 2021-12-14 | 581.00 | 602.00 | 572.00 | 583.50 | 583.50 | 1,280 |
| 2021-12-13 | 610.00 | 625.50 | 586.00 | 589.50 | 589.50 | 2,288 |
| 2021-12-10 | 632.00 | 639.00 | 605.00 | 612.00 | 612.00 | 1,805 |
| 2021-12-09 | 670.50 | 670.50 | 635.00 | 636.50 | 636.50 | 1,924 |
| 2021-12-07 | 672.50 | 684.00 | 672.50 | 675.00 | 675.00 | 1,760 |
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.