BlackBerry Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,625.00 | 4,687.50 | 4,315.00 | 4,317.50 | 4,317.50 | 7,150 |
| 2026-10-15 | 4,350.00 | 4,685.00 | 4,337.50 | 4,665.00 | 4,665.00 | 23,622 |
| 2026-10-14 | 4,482.50 | 4,542.50 | 4,345.00 | 4,397.50 | 4,397.50 | 51,579 |
| 2026-10-13 | 4,495.00 | 4,655.00 | 4,455.00 | 4,547.50 | 4,547.50 | 9,555 |
| 2026-10-09 | 4,652.50 | 4,800.00 | 4,615.00 | 4,780.00 | 4,780.00 | 50,899 |
| 2026-10-08 | 4,817.50 | 4,857.50 | 4,545.00 | 4,607.50 | 4,607.50 | 77,973 |
| 2026-10-07 | 5,065.00 | 5,150.00 | 4,690.00 | 4,702.50 | 4,702.50 | 61,952 |
| 2026-10-06 | 4,942.50 | 5,200.00 | 4,942.50 | 5,125.00 | 5,125.00 | 50,179 |
| 2026-10-05 | 5,050.00 | 5,050.00 | 4,820.00 | 4,827.50 | 4,827.50 | 64,298 |
| 2026-10-02 | 4,982.50 | 5,075.00 | 4,930.00 | 5,000.00 | 5,000.00 | 38,698 |
| 2026-10-01 | 4,885.00 | 5,025.00 | 4,797.50 | 4,940.00 | 4,940.00 | 31,822 |
| 2026-09-30 | 4,715.00 | 4,992.50 | 4,715.00 | 4,847.50 | 4,847.50 | 55,160 |
| 2026-09-29 | 4,750.00 | 4,750.00 | 4,485.00 | 4,662.50 | 4,662.50 | 109,779 |
| 2026-09-28 | 4,270.00 | 4,842.50 | 4,270.00 | 4,767.50 | 4,767.50 | 151,237 |
| 2026-09-25 | 4,600.00 | 4,670.00 | 4,330.00 | 4,360.00 | 4,360.00 | 95,889 |
| 2026-09-24 | 4,457.50 | 4,710.00 | 4,250.00 | 4,665.00 | 4,665.00 | 73,038 |
| 2026-09-23 | 4,540.00 | 4,605.00 | 4,447.50 | 4,510.00 | 4,510.00 | 33,232 |
| 2026-09-22 | 4,855.00 | 4,855.00 | 4,517.50 | 4,577.50 | 4,577.50 | 50,878 |
| 2026-09-21 | 4,327.50 | 4,540.00 | 4,322.50 | 4,520.00 | 4,520.00 | 34,280 |
| 2026-09-18 | 4,215.00 | 4,315.00 | 4,157.50 | 4,265.00 | 4,265.00 | 2,884 |
| 2026-09-17 | 4,102.50 | 4,357.50 | 4,097.50 | 4,252.50 | 4,252.50 | 26,813 |
| 2026-09-16 | 4,177.50 | 4,205.00 | 4,045.00 | 4,090.00 | 4,090.00 | 48,195 |
| 2026-09-15 | 4,047.50 | 4,202.50 | 4,047.50 | 4,145.00 | 4,145.00 | 25,884 |
| 2026-09-14 | 4,000.00 | 4,215.00 | 3,990.00 | 4,130.00 | 4,130.00 | 5,184 |
| 2026-09-11 | 4,067.50 | 4,120.00 | 4,037.50 | 4,042.50 | 4,042.50 | 3,362 |
| 2026-09-10 | 4,105.00 | 4,107.50 | 3,970.00 | 3,997.50 | 3,997.50 | 5,066 |
| 2026-09-09 | 4,145.00 | 4,180.00 | 4,065.00 | 4,105.00 | 4,105.00 | 7,932 |
| 2026-09-08 | 4,032.50 | 4,237.50 | 3,995.00 | 4,175.00 | 4,175.00 | 49,508 |
| 2026-09-07 | 4,275.00 | 4,275.00 | 3,987.50 | 4,057.50 | 4,057.50 | 767 |
| 2026-09-04 | 4,030.00 | 4,127.50 | 4,030.00 | 4,065.00 | 4,065.00 | 1,945 |
| 2026-09-03 | 4,060.00 | 4,110.00 | 4,020.00 | 4,075.00 | 4,075.00 | 4,395 |
| 2026-09-02 | 4,120.00 | 4,120.00 | 4,045.00 | 4,057.50 | 4,057.50 | 10,279 |
| 2026-09-01 | 4,277.50 | 4,330.00 | 4,120.00 | 4,170.00 | 4,170.00 | 6,860 |
| 2026-08-31 | 4,397.50 | 4,432.50 | 4,265.00 | 4,335.00 | 4,335.00 | 1,367 |
| 2026-08-28 | 4,585.00 | 4,740.00 | 4,315.00 | 4,347.50 | 4,347.50 | 29,860 |
| 2026-08-27 | 4,352.50 | 4,622.50 | 4,352.50 | 4,595.00 | 4,595.00 | 19,436 |
| 2026-08-26 | 4,160.00 | 4,200.00 | 4,075.00 | 4,162.50 | 4,162.50 | 3,386 |
| 2026-08-25 | 4,122.50 | 4,222.50 | 4,110.00 | 4,157.50 | 4,157.50 | 5,526 |
| 2026-08-24 | 4,245.00 | 4,245.00 | 4,062.50 | 4,112.50 | 4,112.50 | 13,538 |
| 2026-08-21 | 4,302.50 | 4,370.00 | 4,182.50 | 4,297.50 | 4,297.50 | 15,652 |
| 2026-08-20 | 4,325.00 | 4,382.50 | 4,257.50 | 4,332.50 | 4,332.50 | 5,187 |
| 2026-08-19 | 4,512.50 | 4,560.00 | 4,305.00 | 4,372.50 | 4,372.50 | 4,383 |
| 2026-08-18 | 4,510.00 | 4,535.00 | 4,387.50 | 4,482.50 | 4,482.50 | 6,174 |
| 2026-08-17 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 4,642.50 | 0 |
| 2026-08-14 | 4,697.50 | 4,752.50 | 4,605.00 | 4,642.50 | 4,642.50 | 3,744 |
| 2026-08-13 | 4,662.50 | 4,795.00 | 4,612.50 | 4,727.50 | 4,727.50 | 6,677 |
| 2026-08-12 | 4,785.00 | 4,795.00 | 4,630.00 | 4,650.00 | 4,650.00 | 5,903 |
| 2026-08-11 | 4,730.00 | 4,877.50 | 4,682.50 | 4,725.00 | 4,725.00 | 8,216 |
| 2026-08-10 | 4,720.00 | 4,807.50 | 4,650.00 | 4,652.50 | 4,652.50 | 5,337 |
| 2026-08-07 | 4,735.00 | 4,912.50 | 4,665.00 | 4,707.50 | 4,707.50 | 20,453 |
| 2026-08-06 | 4,492.50 | 4,735.00 | 4,407.50 | 4,600.00 | 4,600.00 | 4,477 |
| 2026-08-05 | 4,687.50 | 4,750.00 | 4,560.00 | 4,562.50 | 4,562.50 | 10,193 |
| 2026-08-04 | 4,575.00 | 4,702.50 | 4,575.00 | 4,657.50 | 4,657.50 | 14,648 |
| 2026-08-03 | 4,372.50 | 4,560.00 | 4,320.00 | 4,497.50 | 4,497.50 | 15,131 |
| 2026-07-31 | 4,555.00 | 4,587.50 | 4,387.50 | 4,495.00 | 4,495.00 | 19,351 |
| 2026-07-30 | 4,222.50 | 4,502.50 | 4,217.50 | 4,412.50 | 4,412.50 | 37,605 |
| 2026-07-29 | 4,340.00 | 4,362.50 | 4,110.00 | 4,110.00 | 4,110.00 | 2,993 |
| 2026-07-28 | 4,300.00 | 4,335.00 | 4,100.00 | 4,290.00 | 4,290.00 | 14,689 |
| 2026-07-27 | 4,590.00 | 4,682.50 | 4,405.00 | 4,512.50 | 4,512.50 | 3,876 |
| 2026-07-24 | 4,595.00 | 4,595.00 | 4,457.50 | 4,520.00 | 4,520.00 | 2,844 |
Page 1 of 21 · 1,233 trading daysOlder →
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.