BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,865.00 | 1,905.00 | 1,786.00 | 1,835.00 | 1,835.00 | 25,787 |
| 2026-01-28 | 1,887.00 | 1,950.00 | 1,878.00 | 1,878.00 | 1,878.00 | 6,434 |
| 2026-01-27 | 1,899.00 | 1,955.00 | 1,885.00 | 1,909.00 | 1,909.00 | 9,405 |
| 2026-01-26 | 1,908.00 | 1,959.00 | 1,900.00 | 1,903.00 | 1,903.00 | 1,266 |
| 2026-01-23 | 1,910.00 | 1,970.00 | 1,894.00 | 1,915.00 | 1,915.00 | 1,272 |
| 2026-01-22 | 1,903.00 | 1,928.00 | 1,903.00 | 1,916.00 | 1,916.00 | 5,373 |
| 2026-01-21 | 1,922.00 | 1,950.00 | 1,874.00 | 1,910.00 | 1,910.00 | 8,132 |
| 2026-01-20 | 1,900.00 | 1,953.00 | 1,897.00 | 1,922.00 | 1,922.00 | 5,142 |
| 2026-01-19 | 1,940.00 | 1,969.00 | 1,850.00 | 1,933.00 | 1,933.00 | 1,867 |
| 2026-01-16 | 1,948.00 | 1,989.00 | 1,940.00 | 1,940.00 | 1,940.00 | 16,965 |
| 2026-01-15 | 1,942.00 | 1,998.00 | 1,942.00 | 1,968.00 | 1,968.00 | 13,309 |
| 2026-01-14 | 2,029.00 | 2,029.00 | 1,935.00 | 1,964.00 | 1,964.00 | 27,493 |
| 2026-01-13 | 2,036.00 | 2,070.00 | 1,973.00 | 1,995.00 | 1,995.00 | 7,237 |
| 2026-01-12 | 1,918.00 | 2,045.00 | 1,918.00 | 2,036.00 | 2,036.00 | 9,905 |
| 2026-01-09 | 1,939.00 | 1,998.00 | 1,935.00 | 1,944.00 | 1,944.00 | 2,836 |
| 2026-01-08 | 1,950.00 | 1,991.00 | 1,925.00 | 1,926.00 | 1,926.00 | 2,191 |
| 2026-01-07 | 1,986.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,950.00 | 2,938 |
| 2026-01-06 | 1,948.00 | 1,998.00 | 1,948.00 | 1,974.00 | 1,974.00 | 6,588 |
| 2026-01-05 | 1,920.00 | 2,022.00 | 1,920.00 | 1,968.00 | 1,968.00 | 14,444 |
| 2026-01-02 | 1,967.00 | 1,988.00 | 1,918.00 | 1,933.00 | 1,933.00 | 21,967 |
| 2026-01-01 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0 |
| 2025-12-31 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0 |
| 2025-12-30 | 1,985.00 | 1,995.00 | 1,909.00 | 1,917.00 | 1,917.00 | 15,690 |
| 2025-12-29 | 1,984.00 | 2,014.00 | 1,949.00 | 1,967.00 | 1,967.00 | 4,302 |
| 2025-12-26 | 2,060.00 | 2,060.00 | 1,950.00 | 1,980.00 | 1,980.00 | 9,822 |
| 2025-12-25 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 0 |
| 2025-12-24 | 1,997.00 | 2,030.00 | 1,997.00 | 2,030.00 | 2,030.00 | 777 |
| 2025-12-23 | 1,999.00 | 2,088.00 | 1,999.00 | 2,007.00 | 2,007.00 | 12,433 |
| 2025-12-22 | 1,935.00 | 2,059.00 | 1,935.00 | 2,023.00 | 2,023.00 | 22,912 |
| 2025-12-19 | 2,138.00 | 2,138.00 | 1,911.00 | 1,928.00 | 1,928.00 | 198,717 |
| 2025-12-18 | 2,200.00 | 2,263.00 | 2,200.00 | 2,248.00 | 2,248.00 | 35,795 |
| 2025-12-17 | 2,238.00 | 2,294.00 | 2,164.00 | 2,218.00 | 2,218.00 | 11,582 |
| 2025-12-16 | 2,200.00 | 2,285.00 | 2,136.00 | 2,265.00 | 2,265.00 | 71,777 |
| 2025-12-15 | 2,144.00 | 2,241.00 | 2,144.00 | 2,177.00 | 2,177.00 | 23,632 |
| 2025-12-12 | 2,201.00 | 2,201.00 | 2,110.00 | 2,133.00 | 2,133.00 | 3,367 |
| 2025-12-11 | 2,164.00 | 2,212.00 | 2,150.00 | 2,192.00 | 2,192.00 | 5,008 |
| 2025-12-10 | 2,230.00 | 2,230.00 | 2,173.00 | 2,184.00 | 2,184.00 | 4,162 |
| 2025-12-09 | 2,192.00 | 2,230.00 | 2,173.00 | 2,229.00 | 2,229.00 | 12,360 |
| 2025-12-08 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 0 |
| 2025-12-05 | 2,170.00 | 2,200.00 | 2,121.00 | 2,190.00 | 2,190.00 | 6,906 |
| 2025-12-04 | 2,065.00 | 2,140.00 | 2,058.00 | 2,135.00 | 2,135.00 | 29,710 |
| 2025-12-03 | 2,076.00 | 2,100.00 | 2,027.00 | 2,094.00 | 2,094.00 | 15,006 |
| 2025-12-02 | 2,029.00 | 2,087.00 | 2,029.00 | 2,080.00 | 2,080.00 | 7,454 |
| 2025-12-01 | 2,052.00 | 2,069.00 | 1,987.00 | 2,025.00 | 2,025.00 | 6,090 |
| 2025-11-28 | 2,065.00 | 2,095.00 | 2,049.00 | 2,071.00 | 2,071.00 | 3,517 |
| 2025-11-27 | 2,090.00 | 2,130.00 | 1,990.00 | 2,085.00 | 2,085.00 | 807 |
| 2025-11-26 | 2,038.00 | 2,097.00 | 2,004.00 | 2,085.00 | 2,085.00 | 6,264 |
| 2025-11-25 | 2,073.00 | 2,073.00 | 2,010.00 | 2,021.00 | 2,021.00 | 18,058 |
| 2025-11-24 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 0 |
| 2025-11-21 | 2,090.00 | 2,124.00 | 2,088.00 | 2,115.00 | 2,115.00 | 281 |
| 2025-11-20 | 2,078.00 | 2,151.00 | 2,054.00 | 2,074.00 | 2,074.00 | 5,919 |
| 2025-11-19 | 2,114.00 | 2,140.00 | 2,055.00 | 2,100.00 | 2,100.00 | 8,563 |
| 2025-11-18 | 2,016.00 | 2,137.00 | 2,016.00 | 2,125.00 | 2,125.00 | 9,110 |
| 2025-11-17 | 2,118.00 | 2,146.00 | 2,039.00 | 2,039.00 | 2,039.00 | 13,513 |
| 2025-11-14 | 2,062.00 | 2,133.00 | 2,052.00 | 2,104.00 | 2,104.00 | 16,597 |
| 2025-11-13 | 2,220.00 | 2,220.00 | 2,101.00 | 2,106.00 | 2,106.00 | 61,367 |
| 2025-11-12 | 2,221.00 | 2,256.00 | 2,169.00 | 2,190.00 | 2,190.00 | 10,279 |
| 2025-11-11 | 2,263.00 | 2,274.00 | 2,222.00 | 2,230.00 | 2,230.00 | 12,290 |
| 2025-11-10 | 2,259.00 | 2,317.00 | 2,238.00 | 2,263.00 | 2,263.00 | 6,362 |
| 2025-11-07 | 2,294.00 | 2,294.00 | 2,197.00 | 2,235.00 | 2,235.00 | 31,170 |
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.