BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 652.50 | 665.50 | 633.00 | 660.00 | 660.00 | 1,123 |
| 2021-12-03 | 675.00 | 682.50 | 640.00 | 642.00 | 642.00 | 1,886 |
| 2021-12-02 | 657.00 | 685.00 | 644.00 | 677.00 | 677.00 | 4,785 |
| 2021-12-01 | 696.50 | 700.50 | 655.00 | 659.00 | 659.00 | 2,321 |
| 2021-11-30 | 699.00 | 699.00 | 665.00 | 676.00 | 676.00 | 3,994 |
| 2021-11-29 | 710.00 | 720.00 | 671.50 | 703.00 | 703.00 | 2,181 |
| 2021-11-26 | 745.00 | 745.00 | 696.50 | 710.00 | 710.00 | 1,018 |
| 2021-11-25 | 729.00 | 765.00 | 729.00 | 739.00 | 739.00 | 203 |
| 2021-11-24 | 722.00 | 742.50 | 719.00 | 729.50 | 729.50 | 323 |
| 2021-11-23 | 742.00 | 742.00 | 711.00 | 722.00 | 722.00 | 867 |
| 2021-11-19 | 752.50 | 762.00 | 745.00 | 757.00 | 757.00 | 2,748 |
| 2021-11-18 | 798.00 | 798.00 | 748.50 | 752.50 | 752.50 | 1,190 |
| 2021-11-17 | 770.00 | 806.00 | 770.00 | 796.50 | 796.50 | 994 |
| 2021-11-16 | 748.50 | 791.00 | 729.00 | 782.00 | 782.00 | 4,465 |
| 2021-11-15 | 768.00 | 778.50 | 737.00 | 747.00 | 747.00 | 2,273 |
| 2021-11-12 | 767.00 | 778.00 | 754.50 | 768.00 | 768.00 | 1,362 |
| 2021-11-11 | 783.00 | 783.00 | 740.00 | 760.00 | 760.00 | 3,430 |
| 2021-11-10 | 784.00 | 784.00 | 737.00 | 749.00 | 749.00 | 3,572 |
| 2021-11-09 | 800.00 | 830.50 | 770.00 | 774.50 | 774.50 | 2,323 |
| 2021-11-08 | 797.00 | 822.50 | 792.50 | 805.00 | 805.00 | 2,068 |
| 2021-11-05 | 811.00 | 811.00 | 767.00 | 797.00 | 797.00 | 2,863 |
| 2021-11-04 | 818.00 | 830.00 | 785.00 | 787.00 | 787.00 | 5,466 |
| 2021-11-03 | 853.50 | 899.50 | 825.00 | 847.00 | 847.00 | 7,663 |
| 2021-11-02 | 794.00 | 825.00 | 794.00 | 820.00 | 820.00 | 2,511 |
| 2021-11-01 | 758.00 | 811.00 | 758.00 | 811.00 | 811.00 | 16,365 |
| 2021-10-29 | 735.00 | 752.50 | 722.50 | 751.50 | 751.50 | 2,811 |
| 2021-10-28 | 716.50 | 737.00 | 713.00 | 735.00 | 735.00 | 3,343 |
| 2021-10-27 | 717.00 | 725.00 | 706.50 | 708.00 | 708.00 | 1,063 |
| 2021-10-26 | 720.50 | 730.00 | 718.00 | 722.50 | 722.50 | 2,493 |
| 2021-10-25 | 737.50 | 751.00 | 725.00 | 730.00 | 730.00 | 3,999 |
| 2021-10-22 | 730.00 | 735.00 | 720.00 | 722.00 | 722.00 | 3,146 |
| 2021-10-21 | 737.00 | 765.00 | 733.50 | 742.50 | 742.50 | 4,065 |
| 2021-10-20 | 748.50 | 748.50 | 717.00 | 737.00 | 737.00 | 6,260 |
← NewerPage 21 of 21 · 1,233 trading days
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.