BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,500.00 | 1,535.00 | 1,485.00 | 1,525.00 | 1,525.00 | 6,912 |
| 2025-05-15 | 1,460.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 2,603 |
| 2025-05-14 | 1,510.00 | 1,510.00 | 1,470.00 | 1,480.00 | 1,480.00 | 2,377 |
| 2025-05-13 | 1,475.00 | 1,520.00 | 1,475.00 | 1,500.00 | 1,500.00 | 5,840 |
| 2025-05-12 | 1,445.00 | 1,505.00 | 1,445.00 | 1,480.00 | 1,480.00 | 23,160 |
| 2025-05-09 | 1,480.00 | 1,500.00 | 1,430.00 | 1,450.00 | 1,450.00 | 1,577 |
| 2025-05-08 | 1,470.00 | 1,530.00 | 1,450.00 | 1,460.00 | 1,460.00 | 6,207 |
| 2025-05-07 | 1,440.00 | 1,450.00 | 1,395.00 | 1,440.00 | 1,440.00 | 3,328 |
| 2025-05-06 | 1,445.00 | 1,500.00 | 1,435.00 | 1,475.00 | 1,475.00 | 39,353 |
| 2025-05-05 | 1,390.00 | 1,475.00 | 1,390.00 | 1,465.00 | 1,465.00 | 16,519 |
| 2025-04-30 | 1,340.00 | 1,360.00 | 1,310.00 | 1,330.00 | 1,330.00 | 2,256 |
| 2025-04-29 | 1,355.00 | 1,355.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,342 |
| 2025-04-28 | 1,355.00 | 1,365.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1,857 |
| 2025-04-25 | 1,345.00 | 1,375.00 | 1,325.00 | 1,355.00 | 1,355.00 | 2,695 |
| 2025-04-24 | 1,370.00 | 1,380.00 | 1,320.00 | 1,345.00 | 1,345.00 | 22,329 |
| 2025-04-23 | 1,210.00 | 1,325.00 | 1,210.00 | 1,250.00 | 1,250.00 | 1,250 |
| 2025-04-22 | 1,150.00 | 1,245.00 | 1,150.00 | 1,205.00 | 1,205.00 | 721 |
| 2025-04-21 | 1,230.00 | 1,230.00 | 1,125.00 | 1,150.00 | 1,150.00 | 1,735 |
| 2025-04-16 | 1,330.00 | 1,330.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5,360 |
| 2025-04-15 | 1,360.00 | 1,375.00 | 1,310.00 | 1,315.00 | 1,315.00 | 2,236 |
| 2025-04-14 | 1,300.00 | 1,450.00 | 1,280.00 | 1,360.00 | 1,360.00 | 4,632 |
| 2025-04-11 | 1,435.00 | 1,450.00 | 1,350.00 | 1,425.00 | 1,425.00 | 2,215 |
| 2025-04-10 | 1,415.00 | 1,475.00 | 1,370.00 | 1,430.00 | 1,430.00 | 6,728 |
| 2025-04-09 | 1,315.00 | 1,550.00 | 1,295.00 | 1,500.00 | 1,500.00 | 7,584 |
| 2025-04-08 | 1,395.00 | 1,395.00 | 1,285.00 | 1,290.00 | 1,290.00 | 4,512 |
| 2025-04-07 | 1,350.00 | 1,430.00 | 1,300.00 | 1,325.00 | 1,325.00 | 28,265 |
| 2025-04-04 | 1,345.00 | 1,360.00 | 1,240.00 | 1,330.00 | 1,330.00 | 6,285 |
| 2025-04-03 | 1,430.00 | 1,430.00 | 1,365.00 | 1,375.00 | 1,375.00 | 26,334 |
| 2025-04-01 | 1,630.00 | 1,675.00 | 1,610.00 | 1,615.00 | 1,615.00 | 18,332 |
| 2025-03-31 | 1,650.00 | 1,655.00 | 1,615.00 | 1,630.00 | 1,630.00 | 3,666 |
| 2025-03-28 | 1,720.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1,847 |
| 2025-03-27 | 1,730.00 | 1,760.00 | 1,690.00 | 1,700.00 | 1,700.00 | 4,328 |
| 2025-03-26 | 1,850.00 | 1,855.00 | 1,760.00 | 1,760.00 | 1,760.00 | 14,659 |
| 2025-03-25 | 1,900.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,855.00 | 5,179 |
| 2025-03-21 | 1,880.00 | 1,890.00 | 1,835.00 | 1,840.00 | 1,840.00 | 5,248 |
| 2025-03-20 | 1,900.00 | 1,925.00 | 1,865.00 | 1,875.00 | 1,875.00 | 6,643 |
| 2025-03-19 | 1,950.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,002 |
| 2025-03-18 | 1,880.00 | 1,905.00 | 1,845.00 | 1,900.00 | 1,900.00 | 1,591 |
| 2025-03-17 | 1,880.00 | 1,910.00 | 1,835.00 | 1,895.00 | 1,895.00 | 1,192 |
| 2025-03-14 | 1,825.00 | 1,870.00 | 1,800.00 | 1,850.00 | 1,850.00 | 5,978 |
| 2025-03-13 | 1,755.00 | 1,795.00 | 1,730.00 | 1,735.00 | 1,735.00 | 708 |
| 2025-03-12 | 1,750.00 | 1,800.00 | 1,740.00 | 1,780.00 | 1,780.00 | 3,600 |
| 2025-03-11 | 1,760.00 | 1,835.00 | 1,735.00 | 1,775.00 | 1,775.00 | 12,637 |
| 2025-03-10 | 1,800.00 | 1,800.00 | 1,665.00 | 1,695.00 | 1,695.00 | 3,353 |
| 2025-03-07 | 1,835.00 | 1,890.00 | 1,745.00 | 1,825.00 | 1,825.00 | 5,079 |
| 2025-03-06 | 1,865.00 | 1,940.00 | 1,800.00 | 1,845.00 | 1,845.00 | 9,142 |
| 2025-03-05 | 1,870.00 | 1,905.00 | 1,775.00 | 1,905.00 | 1,905.00 | 22,681 |
| 2025-02-28 | 1,870.00 | 1,970.00 | 1,860.00 | 1,895.00 | 1,895.00 | 14,862 |
| 2025-02-27 | 2,060.00 | 2,090.00 | 1,950.00 | 1,950.00 | 1,950.00 | 9,111 |
| 2025-02-26 | 1,990.00 | 2,065.00 | 1,990.00 | 2,050.00 | 2,050.00 | 9,582 |
| 2025-02-25 | 2,205.00 | 2,210.00 | 1,875.00 | 1,960.00 | 1,960.00 | 17,056 |
| 2025-02-24 | 2,150.00 | 2,240.00 | 2,035.00 | 2,210.00 | 2,210.00 | 21,017 |
| 2025-02-21 | 2,240.00 | 2,270.00 | 2,090.00 | 2,095.00 | 2,095.00 | 9,221 |
| 2025-02-20 | 2,350.00 | 2,375.00 | 2,170.00 | 2,240.00 | 2,240.00 | 14,926 |
| 2025-02-19 | 2,410.00 | 2,500.00 | 2,365.00 | 2,380.00 | 2,380.00 | 24,593 |
| 2025-02-18 | 2,370.00 | 2,520.00 | 2,305.00 | 2,410.00 | 2,410.00 | 18,766 |
| 2025-02-17 | 2,285.00 | 2,390.00 | 2,240.00 | 2,370.00 | 2,370.00 | 2,499 |
| 2025-02-14 | 2,385.00 | 2,385.00 | 2,245.00 | 2,280.00 | 2,280.00 | 11,142 |
| 2025-02-13 | 2,335.00 | 2,405.00 | 2,245.00 | 2,345.00 | 2,345.00 | 8,329 |
| 2025-02-12 | 2,080.00 | 2,330.00 | 2,040.00 | 2,310.00 | 2,310.00 | 18,699 |
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.