BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,600.00 | 1,675.00 | 1,600.00 | 1,670.00 | 1,670.00 | 6,059 |
| 2025-08-12 | 1,575.00 | 1,635.00 | 1,575.00 | 1,600.00 | 1,600.00 | 7,488 |
| 2025-08-11 | 1,580.00 | 1,655.00 | 1,565.00 | 1,580.00 | 1,580.00 | 2,755 |
| 2025-08-08 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,184 |
| 2025-08-07 | 1,655.00 | 1,655.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2,144 |
| 2025-08-06 | 1,665.00 | 1,670.00 | 1,620.00 | 1,640.00 | 1,640.00 | 1,538 |
| 2025-08-05 | 1,695.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | 3,266 |
| 2025-08-04 | 1,650.00 | 1,730.00 | 1,540.00 | 1,685.00 | 1,685.00 | 2,824 |
| 2025-08-01 | 1,620.00 | 1,675.00 | 1,595.00 | 1,650.00 | 1,650.00 | 7,113 |
| 2025-07-31 | 1,630.00 | 1,710.00 | 1,630.00 | 1,650.00 | 1,650.00 | 5,870 |
| 2025-07-30 | 1,605.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 3,953 |
| 2025-07-29 | 1,655.00 | 1,680.00 | 1,600.00 | 1,610.00 | 1,610.00 | 14,341 |
| 2025-07-28 | 1,650.00 | 1,675.00 | 1,635.00 | 1,650.00 | 1,650.00 | 8,237 |
| 2025-07-25 | 1,670.00 | 1,690.00 | 1,635.00 | 1,660.00 | 1,660.00 | 5,021 |
| 2025-07-24 | 1,705.00 | 1,720.00 | 1,655.00 | 1,660.00 | 1,660.00 | 8,201 |
| 2025-07-23 | 1,670.00 | 1,750.00 | 1,670.00 | 1,730.00 | 1,730.00 | 17,291 |
| 2025-07-22 | 1,625.00 | 1,695.00 | 1,625.00 | 1,650.00 | 1,650.00 | 5,627 |
| 2025-07-21 | 1,675.00 | 1,720.00 | 1,650.00 | 1,650.00 | 1,650.00 | 9,168 |
| 2025-07-18 | 1,680.00 | 1,715.00 | 1,665.00 | 1,675.00 | 1,675.00 | 3,405 |
| 2025-07-17 | 1,730.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | 2,764 |
| 2025-07-16 | 1,690.00 | 1,730.00 | 1,675.00 | 1,730.00 | 1,730.00 | 1,624 |
| 2025-07-15 | 1,745.00 | 1,780.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5,479 |
| 2025-07-14 | 1,690.00 | 1,755.00 | 1,685.00 | 1,725.00 | 1,725.00 | 8,514 |
| 2025-07-11 | 1,735.00 | 1,760.00 | 1,695.00 | 1,700.00 | 1,700.00 | 5,386 |
| 2025-07-10 | 1,755.00 | 1,760.00 | 1,705.00 | 1,725.00 | 1,725.00 | 4,535 |
| 2025-07-08 | 1,810.00 | 1,835.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1,459 |
| 2025-07-07 | 1,795.00 | 1,835.00 | 1,785.00 | 1,815.00 | 1,815.00 | 6,160 |
| 2025-07-04 | 1,770.00 | 1,815.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2,045 |
| 2025-07-03 | 1,780.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,770.00 | 19,425 |
| 2025-07-02 | 1,785.00 | 1,785.00 | 1,695.00 | 1,725.00 | 1,725.00 | 13,958 |
| 2025-07-01 | 1,790.00 | 1,790.00 | 1,730.00 | 1,780.00 | 1,780.00 | 15,325 |
| 2025-06-30 | 1,820.00 | 1,870.00 | 1,800.00 | 1,840.00 | 1,840.00 | 19,082 |
| 2025-06-27 | 1,855.00 | 1,855.00 | 1,785.00 | 1,790.00 | 1,790.00 | 51,880 |
| 2025-06-26 | 1,885.00 | 1,920.00 | 1,840.00 | 1,870.00 | 1,870.00 | 13,680 |
| 2025-06-25 | 2,030.00 | 2,075.00 | 1,895.00 | 1,930.00 | 1,930.00 | 28,850 |
| 2025-06-24 | 1,705.00 | 1,750.00 | 1,690.00 | 1,725.00 | 1,725.00 | 9,205 |
| 2025-06-23 | 1,635.00 | 1,725.00 | 1,630.00 | 1,715.00 | 1,715.00 | 58,228 |
| 2025-06-19 | 1,730.00 | 1,730.00 | 1,585.00 | 1,635.00 | 1,635.00 | 3,297 |
| 2025-06-18 | 1,705.00 | 1,715.00 | 1,635.00 | 1,665.00 | 1,665.00 | 5,674 |
| 2025-06-17 | 1,720.00 | 1,745.00 | 1,670.00 | 1,670.00 | 1,670.00 | 7,824 |
| 2025-06-13 | 1,645.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 9,395 |
| 2025-06-12 | 1,650.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,650.00 | 1,140 |
| 2025-06-11 | 1,635.00 | 1,685.00 | 1,635.00 | 1,635.00 | 1,635.00 | 6,003 |
| 2025-06-10 | 1,680.00 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | 3,752 |
| 2025-06-09 | 1,625.00 | 1,690.00 | 1,625.00 | 1,660.00 | 1,660.00 | 4,688 |
| 2025-06-06 | 1,630.00 | 1,655.00 | 1,600.00 | 1,630.00 | 1,630.00 | 2,908 |
| 2025-06-05 | 1,645.00 | 1,675.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10,333 |
| 2025-06-04 | 1,570.00 | 1,605.00 | 1,570.00 | 1,580.00 | 1,580.00 | 2,925 |
| 2025-06-03 | 1,605.00 | 1,605.00 | 1,555.00 | 1,560.00 | 1,560.00 | 1,912 |
| 2025-06-02 | 1,555.00 | 1,620.00 | 1,535.00 | 1,590.00 | 1,590.00 | 2,965 |
| 2025-05-30 | 1,550.00 | 1,610.00 | 1,545.00 | 1,565.00 | 1,565.00 | 4,230 |
| 2025-05-29 | 1,600.00 | 1,605.00 | 1,565.00 | 1,570.00 | 1,570.00 | 4,585 |
| 2025-05-28 | 1,600.00 | 1,600.00 | 1,540.00 | 1,585.00 | 1,585.00 | 7,007 |
| 2025-05-27 | 1,510.00 | 1,620.00 | 1,510.00 | 1,600.00 | 1,600.00 | 17,654 |
| 2025-05-26 | 1,415.00 | 1,485.00 | 1,385.00 | 1,455.00 | 1,455.00 | 609 |
| 2025-05-23 | 1,460.00 | 1,485.00 | 1,440.00 | 1,445.00 | 1,445.00 | 22,847 |
| 2025-05-22 | 1,480.00 | 1,505.00 | 1,470.00 | 1,485.00 | 1,485.00 | 2,159 |
| 2025-05-21 | 1,510.00 | 1,560.00 | 1,465.00 | 1,470.00 | 1,470.00 | 9,676 |
| 2025-05-20 | 1,525.00 | 1,560.00 | 1,515.00 | 1,520.00 | 1,520.00 | 3,343 |
| 2025-05-19 | 1,490.00 | 1,510.00 | 1,470.00 | 1,505.00 | 1,505.00 | 2,636 |
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.