BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2,080.00 | 2,330.00 | 2,040.00 | 2,310.00 | 2,310.00 | 18,699 |
| 2025-02-11 | 2,260.00 | 2,260.00 | 2,080.00 | 2,080.00 | 2,080.00 | 29,389 |
| 2025-02-10 | 2,160.00 | 2,265.00 | 2,105.00 | 2,205.00 | 2,205.00 | 12,457 |
| 2025-02-07 | 2,010.00 | 2,130.00 | 2,010.00 | 2,085.00 | 2,085.00 | 9,435 |
| 2025-02-06 | 2,020.00 | 2,100.00 | 1,980.00 | 2,010.00 | 2,010.00 | 10,634 |
| 2025-02-05 | 1,895.00 | 2,040.00 | 1,850.00 | 2,020.00 | 2,020.00 | 16,578 |
| 2025-02-04 | 1,690.00 | 1,855.00 | 1,690.00 | 1,850.00 | 1,850.00 | 5,804 |
| 2025-02-03 | 1,770.00 | 1,770.00 | 1,625.00 | 1,700.00 | 1,700.00 | 2,349 |
| 2025-01-31 | 1,760.00 | 1,770.00 | 1,725.00 | 1,770.00 | 1,770.00 | 2,285 |
| 2025-01-30 | 1,705.00 | 1,780.00 | 1,705.00 | 1,745.00 | 1,745.00 | 2,980 |
| 2025-01-29 | 1,685.00 | 1,745.00 | 1,640.00 | 1,685.00 | 1,685.00 | 7,003 |
| 2025-01-28 | 1,565.00 | 1,745.00 | 1,565.00 | 1,735.00 | 1,735.00 | 6,320 |
| 2025-01-27 | 1,600.00 | 1,650.00 | 1,540.00 | 1,560.00 | 1,560.00 | 4,452 |
| 2025-01-24 | 1,630.00 | 1,640.00 | 1,575.00 | 1,620.00 | 1,620.00 | 3,358 |
| 2025-01-23 | 1,600.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 3,268 |
| 2025-01-22 | 1,590.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,605.00 | 932 |
| 2025-01-21 | 1,575.00 | 1,655.00 | 1,550.00 | 1,600.00 | 1,600.00 | 4,880 |
| 2025-01-20 | 1,585.00 | 1,635.00 | 1,490.00 | 1,575.00 | 1,575.00 | 2,000 |
| 2025-01-17 | 1,655.00 | 1,720.00 | 1,585.00 | 1,585.00 | 1,585.00 | 5,108 |
| 2025-01-16 | 1,655.00 | 1,705.00 | 1,620.00 | 1,695.00 | 1,695.00 | 6,178 |
| 2025-01-15 | 1,600.00 | 1,670.00 | 1,600.00 | 1,620.00 | 1,620.00 | 2,274 |
| 2025-01-14 | 1,535.00 | 1,635.00 | 1,535.00 | 1,605.00 | 1,605.00 | 5,952 |
| 2025-01-13 | 1,595.00 | 1,595.00 | 1,520.00 | 1,545.00 | 1,545.00 | 5,788 |
| 2025-01-10 | 1,660.00 | 1,700.00 | 1,545.00 | 1,595.00 | 1,595.00 | 3,301 |
| 2025-01-09 | 1,615.00 | 1,775.00 | 1,600.00 | 1,615.00 | 1,615.00 | 2,649 |
| 2025-01-08 | 1,605.00 | 1,615.00 | 1,525.00 | 1,590.00 | 1,590.00 | 4,225 |
| 2025-01-07 | 1,620.00 | 1,715.00 | 1,545.00 | 1,620.00 | 1,620.00 | 16,703 |
| 2025-01-06 | 1,500.00 | 1,635.00 | 1,490.00 | 1,620.00 | 1,620.00 | 14,768 |
| 2025-01-03 | 1,475.00 | 1,540.00 | 1,415.00 | 1,440.00 | 1,440.00 | 28,790 |
| 2025-01-02 | 1,530.00 | 1,600.00 | 1,465.00 | 1,475.00 | 1,475.00 | 7,369 |
| 2024-12-30 | 1,465.00 | 1,545.00 | 1,465.00 | 1,530.00 | 1,530.00 | 19,350 |
| 2024-12-27 | 1,560.00 | 1,575.00 | 1,485.00 | 1,520.00 | 1,520.00 | 63,671 |
| 2024-12-26 | 1,525.00 | 1,595.00 | 1,525.00 | 1,570.00 | 1,570.00 | 46,966 |
| 2024-12-24 | 1,460.00 | 1,555.00 | 1,450.00 | 1,530.00 | 1,530.00 | 9,375 |
| 2024-12-23 | 1,425.00 | 1,480.00 | 1,395.00 | 1,460.00 | 1,460.00 | 24,245 |
| 2024-12-20 | 1,155.00 | 1,430.00 | 1,105.00 | 1,420.00 | 1,420.00 | 64,235 |
| 2024-12-19 | 1,160.00 | 1,225.00 | 1,125.00 | 1,125.00 | 1,125.00 | 7,523 |
| 2024-12-18 | 1,225.00 | 1,280.00 | 1,160.00 | 1,170.00 | 1,170.00 | 15,631 |
| 2024-12-17 | 1,150.00 | 1,235.00 | 1,090.00 | 1,235.00 | 1,235.00 | 34,405 |
| 2024-12-16 | 979.00 | 1,170.00 | 979.00 | 1,140.00 | 1,140.00 | 38,307 |
| 2024-12-13 | 966.00 | 1,010.00 | 955.00 | 970.00 | 970.00 | 2,675 |
| 2024-12-12 | 997.00 | 997.00 | 951.00 | 972.00 | 972.00 | 332 |
| 2024-12-11 | 1,020.00 | 1,020.00 | 976.00 | 992.00 | 992.00 | 730 |
| 2024-12-10 | 980.00 | 1,040.00 | 980.00 | 1,020.00 | 1,020.00 | 8,056 |
| 2024-12-09 | 911.00 | 1,040.00 | 911.00 | 1,025.00 | 1,025.00 | 23,684 |
| 2024-12-06 | 951.00 | 951.00 | 914.00 | 924.00 | 924.00 | 1,930 |
| 2024-12-05 | 965.00 | 965.00 | 932.00 | 944.00 | 944.00 | 967 |
| 2024-12-04 | 940.00 | 969.00 | 940.00 | 943.00 | 943.00 | 10,008 |
| 2024-12-03 | 925.00 | 945.00 | 905.00 | 924.00 | 924.00 | 1,334 |
| 2024-12-02 | 925.00 | 951.00 | 925.00 | 926.00 | 926.00 | 1,488 |
| 2024-11-29 | 942.00 | 956.00 | 903.00 | 942.00 | 942.00 | 704 |
| 2024-11-28 | 949.00 | 957.00 | 940.00 | 957.00 | 957.00 | 55 |
| 2024-11-27 | 954.00 | 990.00 | 937.00 | 949.00 | 949.00 | 7,716 |
| 2024-11-26 | 906.00 | 953.00 | 891.00 | 923.00 | 923.00 | 4,261 |
| 2024-11-25 | 860.00 | 949.00 | 860.00 | 943.00 | 943.00 | 7,664 |
| 2024-11-22 | 870.00 | 874.00 | 853.00 | 859.00 | 859.00 | 2,135 |
| 2024-11-21 | 850.00 | 874.00 | 850.00 | 867.00 | 867.00 | 2,657 |
| 2024-11-20 | 878.00 | 880.00 | 850.00 | 850.00 | 850.00 | 11,365 |
| 2024-11-19 | 1,015.00 | 1,015.00 | 866.00 | 879.00 | 879.00 | 3,807 |
| 2024-11-15 | 919.00 | 919.00 | 890.00 | 907.00 | 907.00 | 2,824 |
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.