BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2,665.00 | 2,712.50 | 2,582.50 | 2,690.00 | 2,690.00 | 3,346 |
| 2026-04-29 | 2,527.50 | 2,690.00 | 2,493.00 | 2,680.00 | 2,680.00 | 5,195 |
| 2026-04-28 | 2,625.00 | 2,680.00 | 2,550.00 | 2,557.50 | 2,557.50 | 7,189 |
| 2026-04-27 | 2,515.00 | 2,667.50 | 2,515.00 | 2,660.00 | 2,660.00 | 15,301 |
| 2026-04-24 | 2,612.50 | 2,655.00 | 2,457.00 | 2,500.00 | 2,500.00 | 86,023 |
| 2026-04-23 | 2,577.50 | 2,625.00 | 2,512.50 | 2,580.00 | 2,580.00 | 14,256 |
| 2026-04-22 | 2,725.00 | 2,830.00 | 2,617.50 | 2,625.00 | 2,625.00 | 41,026 |
| 2026-04-21 | 2,667.50 | 2,775.00 | 2,542.50 | 2,700.00 | 2,700.00 | 54,636 |
| 2026-04-20 | 2,340.00 | 2,772.50 | 2,340.00 | 2,665.00 | 2,665.00 | 95,875 |
| 2026-04-17 | 2,285.00 | 2,383.00 | 2,271.00 | 2,341.00 | 2,341.00 | 64,711 |
| 2026-04-16 | 1,999.00 | 2,276.00 | 1,987.00 | 2,252.00 | 2,252.00 | 38,688 |
| 2026-04-15 | 1,951.00 | 2,000.00 | 1,947.00 | 1,995.00 | 1,995.00 | 7,375 |
| 2026-04-14 | 1,894.00 | 1,980.00 | 1,894.00 | 1,946.00 | 1,946.00 | 8,868 |
| 2026-04-13 | 1,891.00 | 1,894.00 | 1,838.00 | 1,878.00 | 1,878.00 | 8,586 |
| 2026-04-10 | 1,883.00 | 1,930.00 | 1,828.00 | 1,884.00 | 1,884.00 | 29,299 |
| 2026-04-09 | 1,869.00 | 1,992.00 | 1,820.00 | 1,878.00 | 1,878.00 | 37,178 |
| 2026-04-08 | 1,760.00 | 1,788.00 | 1,746.00 | 1,750.00 | 1,750.00 | 21,438 |
| 2026-04-07 | 1,754.00 | 1,754.00 | 1,702.00 | 1,730.00 | 1,730.00 | 3,064 |
| 2026-04-06 | 1,690.00 | 1,772.00 | 1,690.00 | 1,769.00 | 1,769.00 | 49,788 |
| 2026-04-01 | 1,587.00 | 1,680.00 | 1,587.00 | 1,662.00 | 1,662.00 | 3,365 |
| 2026-03-31 | 1,580.00 | 1,595.00 | 1,556.00 | 1,576.00 | 1,576.00 | 3,372 |
| 2026-03-30 | 1,539.00 | 1,575.00 | 1,539.00 | 1,551.00 | 1,551.00 | 4,547 |
| 2026-03-27 | 1,536.00 | 1,567.00 | 1,515.00 | 1,550.00 | 1,550.00 | 2,662 |
| 2026-03-26 | 1,569.00 | 1,617.00 | 1,550.00 | 1,551.00 | 1,551.00 | 998 |
| 2026-03-25 | 1,612.00 | 1,633.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,039 |
| 2026-03-23 | 1,573.00 | 1,640.00 | 1,563.00 | 1,606.00 | 1,606.00 | 107 |
| 2026-03-20 | 1,594.00 | 1,618.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5,518 |
| 2026-03-19 | 1,614.00 | 1,620.00 | 1,575.00 | 1,587.00 | 1,587.00 | 5,009 |
| 2026-03-18 | 1,623.00 | 1,656.00 | 1,612.00 | 1,615.00 | 1,615.00 | 818 |
| 2026-03-17 | 1,612.00 | 1,663.00 | 1,612.00 | 1,618.00 | 1,618.00 | 1,556 |
| 2026-03-16 | 1,629.00 | 1,648.00 | 1,597.00 | 1,601.00 | 1,601.00 | 817 |
| 2026-03-13 | 1,650.00 | 1,675.00 | 1,598.00 | 1,614.00 | 1,614.00 | 16,479 |
| 2026-03-12 | 1,667.00 | 1,707.00 | 1,643.00 | 1,656.00 | 1,656.00 | 100,799 |
| 2026-03-11 | 1,690.00 | 1,729.00 | 1,651.00 | 1,670.00 | 1,670.00 | 3,785 |
| 2026-03-10 | 1,713.00 | 1,713.00 | 1,665.00 | 1,689.00 | 1,689.00 | 956 |
| 2026-03-09 | 1,707.00 | 1,707.00 | 1,654.00 | 1,696.00 | 1,696.00 | 1,283 |
| 2026-03-06 | 1,720.00 | 1,750.00 | 1,686.00 | 1,689.00 | 1,689.00 | 148 |
| 2026-03-05 | 1,678.00 | 1,766.00 | 1,678.00 | 1,711.00 | 1,711.00 | 3,667 |
| 2026-03-04 | 1,661.00 | 1,726.00 | 1,643.00 | 1,710.00 | 1,710.00 | 53,233 |
| 2026-03-03 | 1,604.00 | 1,693.00 | 1,594.00 | 1,680.00 | 1,680.00 | 894 |
| 2026-03-02 | 1,663.00 | 1,666.00 | 1,611.00 | 1,638.00 | 1,638.00 | 9,734 |
| 2026-02-27 | 1,721.00 | 1,721.00 | 1,650.00 | 1,657.00 | 1,657.00 | 2,661 |
| 2026-02-26 | 1,700.00 | 1,748.00 | 1,692.00 | 1,743.00 | 1,743.00 | 55,879 |
| 2026-02-25 | 1,616.00 | 1,672.00 | 1,616.00 | 1,672.00 | 1,672.00 | 3,830 |
| 2026-02-24 | 1,569.00 | 1,643.00 | 1,568.00 | 1,630.00 | 1,630.00 | 1,627 |
| 2026-02-23 | 1,667.00 | 1,669.00 | 1,585.00 | 1,589.00 | 1,589.00 | 2,112 |
| 2026-02-20 | 1,622.00 | 1,682.00 | 1,622.00 | 1,682.00 | 1,682.00 | 1,064 |
| 2026-02-19 | 1,636.00 | 1,656.00 | 1,621.00 | 1,624.00 | 1,624.00 | 3,787 |
| 2026-02-18 | 1,705.00 | 1,705.00 | 1,643.00 | 1,646.00 | 1,646.00 | 1,971 |
| 2026-02-13 | 1,635.00 | 1,705.00 | 1,634.00 | 1,691.00 | 1,691.00 | 3,942 |
| 2026-02-12 | 1,725.00 | 1,725.00 | 1,634.00 | 1,650.00 | 1,650.00 | 7,849 |
| 2026-02-11 | 1,713.00 | 1,738.00 | 1,662.00 | 1,700.00 | 1,700.00 | 7,415 |
| 2026-02-10 | 1,736.00 | 1,751.00 | 1,691.00 | 1,734.00 | 1,734.00 | 6,687 |
| 2026-02-09 | 1,698.00 | 1,726.00 | 1,689.00 | 1,720.00 | 1,720.00 | 3,092 |
| 2026-02-06 | 1,681.00 | 1,735.00 | 1,681.00 | 1,696.00 | 1,696.00 | 7,035 |
| 2026-02-05 | 1,800.00 | 1,800.00 | 1,676.00 | 1,686.00 | 1,686.00 | 3,529 |
| 2026-02-04 | 1,694.00 | 1,732.00 | 1,667.00 | 1,731.00 | 1,731.00 | 4,563 |
| 2026-02-03 | 1,797.00 | 1,798.00 | 1,665.00 | 1,694.00 | 1,694.00 | 4,941 |
| 2026-02-02 | 1,785.00 | 1,787.00 | 1,757.00 | 1,781.00 | 1,781.00 | 5,058 |
| 2026-01-30 | 1,831.00 | 1,831.00 | 1,776.00 | 1,782.00 | 1,782.00 | 21,968 |
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.