BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,383.00 | 2,383.00 | 2,269.00 | 2,310.00 | 2,310.00 | 17,429 |
| 2025-11-05 | 2,285.00 | 2,382.00 | 2,260.00 | 2,349.00 | 2,349.00 | 16,767 |
| 2025-11-04 | 2,397.00 | 2,403.00 | 2,321.00 | 2,343.00 | 2,343.00 | 3,768 |
| 2025-11-03 | 2,475.00 | 2,475.00 | 2,352.00 | 2,430.00 | 2,430.00 | 18,601 |
| 2025-10-31 | 2,400.00 | 2,464.00 | 2,370.00 | 2,456.00 | 2,456.00 | 17,636 |
| 2025-10-30 | 2,363.00 | 2,446.00 | 2,352.00 | 2,367.00 | 2,367.00 | 9,689 |
| 2025-10-29 | 2,389.00 | 2,437.00 | 2,341.00 | 2,396.00 | 2,396.00 | 18,197 |
| 2025-10-28 | 2,384.00 | 2,432.00 | 2,328.00 | 2,411.00 | 2,411.00 | 10,749 |
| 2025-10-27 | 2,490.00 | 2,505.00 | 2,140.00 | 2,474.00 | 2,474.00 | 11,082 |
| 2025-10-24 | 2,415.00 | 2,510.00 | 2,415.00 | 2,500.00 | 2,500.00 | 31,861 |
| 2025-10-23 | 2,431.00 | 2,431.00 | 2,371.00 | 2,386.00 | 2,386.00 | 14,582 |
| 2025-10-22 | 2,497.00 | 2,725.00 | 2,386.00 | 2,437.00 | 2,437.00 | 46,210 |
| 2025-10-21 | 2,371.00 | 2,500.00 | 2,341.00 | 2,488.00 | 2,488.00 | 16,774 |
| 2025-10-20 | 2,298.00 | 2,413.00 | 2,298.00 | 2,377.00 | 2,377.00 | 2,892 |
| 2025-10-17 | 2,241.00 | 2,342.00 | 2,174.00 | 2,304.00 | 2,304.00 | 12,909 |
| 2025-10-16 | 2,204.00 | 2,295.00 | 2,202.00 | 2,260.00 | 2,260.00 | 11,448 |
| 2025-10-15 | 2,199.00 | 2,267.00 | 2,128.00 | 2,187.00 | 2,187.00 | 10,514 |
| 2025-10-14 | 2,133.00 | 2,232.00 | 2,068.00 | 2,186.00 | 2,186.00 | 9,426 |
| 2025-10-13 | 2,131.00 | 2,205.00 | 2,097.00 | 2,176.00 | 2,176.00 | 26,417 |
| 2025-10-10 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0 |
| 2025-10-09 | 2,465.00 | 2,520.00 | 2,335.00 | 2,356.00 | 2,356.00 | 171,620 |
| 2025-10-08 | 2,430.00 | 2,480.00 | 2,381.00 | 2,433.00 | 2,433.00 | 5,459 |
| 2025-10-07 | 2,401.00 | 2,433.00 | 2,353.00 | 2,396.00 | 2,396.00 | 8,066 |
| 2025-10-06 | 2,295.00 | 2,419.00 | 2,295.00 | 2,403.00 | 2,403.00 | 48,476 |
| 2025-10-03 | 2,325.00 | 2,408.00 | 2,244.00 | 2,280.00 | 2,280.00 | 176,216 |
| 2025-10-02 | 2,473.00 | 2,577.50 | 2,408.00 | 2,441.00 | 2,441.00 | 21,991 |
| 2025-10-01 | 2,479.00 | 2,542.50 | 2,440.00 | 2,492.00 | 2,492.00 | 38,594 |
| 2025-09-30 | 2,480.00 | 2,491.00 | 2,379.00 | 2,480.00 | 2,480.00 | 40,608 |
| 2025-09-29 | 2,450.00 | 2,493.00 | 2,391.00 | 2,475.00 | 2,475.00 | 46,944 |
| 2025-09-26 | 2,210.00 | 2,424.00 | 2,210.00 | 2,403.00 | 2,403.00 | 140,123 |
| 2025-09-25 | 1,980.00 | 2,167.00 | 1,936.00 | 2,149.00 | 2,149.00 | 183,717 |
| 2025-09-24 | 1,969.00 | 1,981.00 | 1,940.00 | 1,974.00 | 1,974.00 | 29,278 |
| 2025-09-23 | 2,060.00 | 2,062.00 | 1,953.00 | 1,995.00 | 1,995.00 | 115,030 |
| 2025-09-22 | 2,152.00 | 2,152.00 | 1,992.00 | 2,086.00 | 2,086.00 | 90,303 |
| 2025-09-19 | 2,187.00 | 2,200.00 | 2,150.00 | 2,181.00 | 2,181.00 | 28,622 |
| 2025-09-18 | 2,004.00 | 2,200.00 | 2,004.00 | 2,183.00 | 2,183.00 | 34,272 |
| 2025-09-17 | 1,981.00 | 2,020.00 | 1,954.00 | 2,016.00 | 2,016.00 | 36,910 |
| 2025-09-16 | 1,985.00 | 1,998.00 | 1,913.00 | 1,985.00 | 1,985.00 | 174,982 |
| 2025-09-15 | 1,930.00 | 1,998.00 | 1,927.00 | 1,987.00 | 1,987.00 | 84,568 |
| 2025-09-12 | 1,868.00 | 1,919.00 | 1,843.00 | 1,893.00 | 1,893.00 | 15,244 |
| 2025-09-11 | 1,832.00 | 1,859.00 | 1,812.00 | 1,851.00 | 1,851.00 | 1,297 |
| 2025-09-10 | 1,796.00 | 1,821.00 | 1,753.00 | 1,801.00 | 1,801.00 | 1,686 |
| 2025-09-09 | 1,841.00 | 1,860.00 | 1,765.00 | 1,796.00 | 1,796.00 | 4,149 |
| 2025-09-08 | 1,826.00 | 1,873.00 | 1,810.00 | 1,841.00 | 1,841.00 | 4,868 |
| 2025-09-05 | 1,760.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 8,124 |
| 2025-09-04 | 1,690.00 | 1,755.00 | 1,685.00 | 1,755.00 | 1,755.00 | 4,723 |
| 2025-09-03 | 1,725.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,720.00 | 8,345 |
| 2025-09-02 | 1,730.00 | 1,740.00 | 1,675.00 | 1,730.00 | 1,730.00 | 2,829 |
| 2025-09-01 | 1,650.00 | 1,745.00 | 1,650.00 | 1,735.00 | 1,735.00 | 1,483 |
| 2025-08-29 | 1,695.00 | 1,780.00 | 1,675.00 | 1,735.00 | 1,735.00 | 6,363 |
| 2025-08-28 | 1,755.00 | 1,755.00 | 1,685.00 | 1,715.00 | 1,715.00 | 5,467 |
| 2025-08-27 | 1,740.00 | 1,790.00 | 1,740.00 | 1,755.00 | 1,755.00 | 4,566 |
| 2025-08-26 | 1,705.00 | 1,740.00 | 1,685.00 | 1,730.00 | 1,730.00 | 57,034 |
| 2025-08-25 | 1,685.00 | 1,710.00 | 1,660.00 | 1,705.00 | 1,705.00 | 8,031 |
| 2025-08-22 | 1,605.00 | 1,685.00 | 1,605.00 | 1,675.00 | 1,675.00 | 63,456 |
| 2025-08-21 | 1,585.00 | 1,605.00 | 1,560.00 | 1,600.00 | 1,600.00 | 787 |
| 2025-08-20 | 1,600.00 | 1,605.00 | 1,540.00 | 1,595.00 | 1,595.00 | 2,732 |
| 2025-08-19 | 1,640.00 | 1,640.00 | 1,580.00 | 1,580.00 | 1,580.00 | 6,731 |
| 2025-08-18 | 1,585.00 | 1,645.00 | 1,585.00 | 1,635.00 | 1,635.00 | 52,378 |
| 2025-08-14 | 1,675.00 | 1,675.00 | 1,580.00 | 1,585.00 | 1,585.00 | 2,688 |
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.