BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 946.00 | 950.00 | 911.00 | 924.00 | 924.00 | 794 |
| 2024-11-13 | 907.00 | 967.00 | 907.00 | 924.00 | 924.00 | 4,284 |
| 2024-11-12 | 938.00 | 965.00 | 923.00 | 929.00 | 929.00 | 3,280 |
| 2024-11-11 | 899.00 | 962.00 | 869.00 | 946.00 | 946.00 | 15,235 |
| 2024-11-08 | 939.00 | 939.00 | 870.00 | 892.00 | 892.00 | 1,492 |
| 2024-11-07 | 910.00 | 910.00 | 885.00 | 903.00 | 903.00 | 7,876 |
| 2024-11-06 | 927.00 | 927.00 | 875.00 | 893.00 | 893.00 | 9,371 |
| 2024-11-05 | 910.00 | 915.00 | 880.00 | 895.00 | 895.00 | 2,321 |
| 2024-11-04 | 896.00 | 915.00 | 887.00 | 892.00 | 892.00 | 3,267 |
| 2024-11-01 | 877.00 | 900.00 | 877.00 | 890.00 | 890.00 | 1,907 |
| 2024-10-31 | 912.00 | 912.00 | 858.00 | 877.00 | 877.00 | 5,172 |
| 2024-10-30 | 939.00 | 943.00 | 900.00 | 906.00 | 906.00 | 7,117 |
| 2024-10-29 | 940.00 | 940.00 | 917.00 | 937.00 | 937.00 | 962 |
| 2024-10-28 | 935.00 | 965.00 | 927.00 | 940.00 | 940.00 | 7,903 |
| 2024-10-25 | 963.00 | 971.00 | 930.00 | 939.00 | 939.00 | 12,055 |
| 2024-10-24 | 970.00 | 982.00 | 955.00 | 962.00 | 962.00 | 5,022 |
| 2024-10-23 | 1,010.00 | 1,020.00 | 964.00 | 982.00 | 982.00 | 3,424 |
| 2024-10-22 | 1,015.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,020.00 | 1,613 |
| 2024-10-21 | 1,005.00 | 1,035.00 | 986.00 | 1,010.00 | 1,010.00 | 939 |
| 2024-10-18 | 1,035.00 | 1,045.00 | 1,005.00 | 1,010.00 | 1,010.00 | 3,738 |
| 2024-10-17 | 1,050.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,537 |
| 2024-10-16 | 986.00 | 1,045.00 | 985.00 | 1,020.00 | 1,020.00 | 52,160 |
| 2024-10-15 | 998.00 | 999.00 | 965.00 | 967.00 | 967.00 | 1,939 |
| 2024-10-14 | 972.00 | 987.00 | 965.00 | 968.00 | 968.00 | 6,819 |
| 2024-10-10 | 951.00 | 973.00 | 945.00 | 961.00 | 961.00 | 1,442 |
| 2024-10-09 | 975.00 | 987.00 | 940.00 | 955.00 | 955.00 | 2,678 |
| 2024-10-08 | 965.00 | 972.00 | 941.00 | 961.00 | 961.00 | 6,835 |
| 2024-10-07 | 975.00 | 975.00 | 945.00 | 960.00 | 960.00 | 6,982 |
| 2024-10-04 | 951.00 | 989.00 | 951.00 | 967.00 | 967.00 | 2,755 |
| 2024-10-03 | 990.00 | 990.00 | 944.00 | 958.00 | 958.00 | 10,649 |
| 2024-10-02 | 1,050.00 | 1,050.00 | 989.00 | 990.00 | 990.00 | 22,007 |
| 2024-10-01 | 1,095.00 | 1,095.00 | 992.00 | 1,020.00 | 1,020.00 | 28,979 |
| 2024-09-30 | 1,035.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 21,332 |
| 2024-09-27 | 1,030.00 | 1,030.00 | 926.00 | 1,015.00 | 1,015.00 | 84,775 |
| 2024-09-26 | 984.00 | 1,055.00 | 984.00 | 1,050.00 | 1,050.00 | 120,461 |
| 2024-09-25 | 980.00 | 993.00 | 969.00 | 989.00 | 989.00 | 3,707 |
| 2024-09-24 | 1,010.00 | 1,010.00 | 983.00 | 996.00 | 996.00 | 2,650 |
| 2024-09-23 | 969.00 | 1,010.00 | 969.00 | 1,005.00 | 1,005.00 | 1,808 |
| 2024-09-20 | 988.00 | 988.00 | 947.00 | 972.00 | 972.00 | 2,072 |
| 2024-09-19 | 988.00 | 995.00 | 968.00 | 974.00 | 974.00 | 1,125 |
| 2024-09-18 | 991.00 | 1,020.00 | 962.00 | 990.00 | 990.00 | 1,168 |
| 2024-09-17 | 1,005.00 | 1,020.00 | 986.00 | 1,010.00 | 1,010.00 | 551 |
| 2024-09-16 | 1,000.00 | 1,010.00 | 977.00 | 1,010.00 | 1,010.00 | 1,631 |
| 2024-09-13 | 1,035.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,179 |
| 2024-09-12 | 1,030.00 | 1,060.00 | 1,000.00 | 1,025.00 | 1,025.00 | 7,188 |
| 2024-09-11 | 999.00 | 1,040.00 | 974.00 | 1,030.00 | 1,030.00 | 5,533 |
| 2024-09-10 | 965.00 | 999.00 | 965.00 | 986.00 | 986.00 | 1,604 |
| 2024-09-09 | 950.00 | 983.00 | 947.00 | 955.00 | 955.00 | 2,011 |
| 2024-09-06 | 980.00 | 980.00 | 919.00 | 929.00 | 929.00 | 1,044 |
| 2024-09-05 | 975.00 | 980.00 | 953.00 | 972.00 | 972.00 | 32,795 |
| 2024-09-04 | 968.00 | 1,000.00 | 968.00 | 984.00 | 984.00 | 233 |
| 2024-09-03 | 1,050.00 | 1,050.00 | 967.00 | 980.00 | 980.00 | 1,864 |
| 2024-09-02 | 976.00 | 1,050.00 | 976.00 | 996.00 | 996.00 | 451 |
| 2024-08-30 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 1,005.00 | 900 |
| 2024-08-29 | 996.00 | 1,035.00 | 995.00 | 1,020.00 | 1,020.00 | 586 |
| 2024-08-28 | 997.00 | 1,025.00 | 967.00 | 995.00 | 995.00 | 17,493 |
| 2024-08-27 | 1,020.00 | 1,020.00 | 989.00 | 1,015.00 | 1,015.00 | 1,392 |
| 2024-08-26 | 1,050.00 | 1,050.00 | 997.00 | 1,010.00 | 1,010.00 | 1,949 |
| 2024-08-23 | 1,015.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 674 |
| 2024-08-22 | 1,080.00 | 1,080.00 | 983.00 | 1,010.00 | 1,010.00 | 2,904 |
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.