BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.310 | 3.320 | 3.200 | 3.200 | 3.200 | 745,487 |
| 2024-08-21 | 3.250 | 3.380 | 3.250 | 3.320 | 3.320 | 2,667,705 |
| 2024-08-20 | 3.260 | 3.320 | 3.240 | 3.250 | 3.250 | 1,022,069 |
| 2024-08-19 | 3.190 | 3.340 | 3.185 | 3.260 | 3.260 | 1,724,918 |
| 2024-08-16 | 3.180 | 3.230 | 3.160 | 3.190 | 3.190 | 1,073,996 |
| 2024-08-15 | 3.110 | 3.235 | 3.090 | 3.200 | 3.200 | 1,216,401 |
| 2024-08-14 | 3.120 | 3.130 | 3.055 | 3.080 | 3.080 | 947,173 |
| 2024-08-13 | 2.990 | 3.130 | 2.990 | 3.120 | 3.120 | 1,291,189 |
| 2024-08-12 | 2.990 | 3.050 | 2.970 | 2.970 | 2.970 | 641,869 |
| 2024-08-09 | 3.010 | 3.060 | 2.940 | 2.980 | 2.980 | 1,160,275 |
| 2024-08-08 | 2.940 | 3.010 | 2.940 | 3.000 | 3.000 | 860,794 |
| 2024-08-07 | 3.030 | 3.060 | 2.890 | 2.900 | 2.900 | 1,601,140 |
| 2024-08-06 | 3.020 | 3.070 | 2.980 | 2.990 | 2.990 | 1,447,362 |
| 2024-08-02 | 3.110 | 3.120 | 3.020 | 3.050 | 3.050 | 1,580,563 |
| 2024-08-01 | 3.340 | 3.355 | 3.170 | 3.190 | 3.190 | 1,563,610 |
| 2024-07-31 | 3.340 | 3.410 | 3.300 | 3.330 | 3.330 | 1,293,941 |
| 2024-07-30 | 3.350 | 3.390 | 3.280 | 3.310 | 3.310 | 1,430,741 |
| 2024-07-29 | 3.420 | 3.460 | 3.340 | 3.340 | 3.340 | 1,150,571 |
| 2024-07-26 | 3.390 | 3.425 | 3.340 | 3.410 | 3.410 | 1,229,825 |
| 2024-07-25 | 3.300 | 3.420 | 3.290 | 3.330 | 3.330 | 1,418,147 |
| 2024-07-24 | 3.370 | 3.440 | 3.270 | 3.300 | 3.300 | 1,897,540 |
| 2024-07-23 | 3.350 | 3.450 | 3.345 | 3.400 | 3.400 | 1,346,802 |
| 2024-07-22 | 3.350 | 3.385 | 3.300 | 3.350 | 3.350 | 1,784,682 |
| 2024-07-19 | 3.300 | 3.400 | 3.275 | 3.330 | 3.330 | 3,507,846 |
| 2024-07-18 | 3.400 | 3.440 | 3.255 | 3.300 | 3.300 | 1,622,387 |
| 2024-07-17 | 3.450 | 3.470 | 3.380 | 3.420 | 3.420 | 1,428,839 |
| 2024-07-16 | 3.460 | 3.520 | 3.380 | 3.490 | 3.490 | 2,044,677 |
| 2024-07-15 | 3.420 | 3.550 | 3.360 | 3.420 | 3.420 | 1,532,944 |
| 2024-07-12 | 3.390 | 3.450 | 3.360 | 3.440 | 3.440 | 1,094,131 |
| 2024-07-11 | 3.330 | 3.420 | 3.320 | 3.390 | 3.390 | 1,683,263 |
| 2024-07-10 | 3.300 | 3.320 | 3.260 | 3.310 | 3.310 | 923,817 |
| 2024-07-09 | 3.310 | 3.340 | 3.260 | 3.300 | 3.300 | 1,193,310 |
| 2024-07-08 | 3.410 | 3.420 | 3.260 | 3.330 | 3.330 | 1,943,355 |
| 2024-07-05 | 3.430 | 3.530 | 3.400 | 3.400 | 3.400 | 1,944,888 |
| 2024-07-04 | 3.420 | 3.470 | 3.400 | 3.470 | 3.470 | 718,121 |
| 2024-07-03 | 3.340 | 3.440 | 3.320 | 3.420 | 3.420 | 1,357,275 |
| 2024-07-02 | 3.330 | 3.390 | 3.265 | 3.380 | 3.380 | 1,861,737 |
| 2024-06-28 | 3.320 | 3.470 | 3.300 | 3.420 | 3.420 | 2,748,864 |
| 2024-06-27 | 3.150 | 3.530 | 3.150 | 3.360 | 3.360 | 6,781,535 |
| 2024-06-26 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 1,710,397 |
| 2024-06-25 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 884,109 |
| 2024-06-24 | 3.170 | 3.230 | 3.040 | 3.100 | 3.100 | 2,281,598 |
| 2024-06-21 | 3.190 | 3.260 | 3.130 | 3.140 | 3.140 | 2,995,805 |
| 2024-06-20 | 3.130 | 3.250 | 3.100 | 3.180 | 3.180 | 1,489,158 |
| 2024-06-19 | 3.160 | 3.170 | 3.140 | 3.140 | 3.140 | 295,137 |
| 2024-06-18 | 3.180 | 3.210 | 3.060 | 3.130 | 3.130 | 2,114,899 |
| 2024-06-17 | 3.200 | 3.250 | 3.095 | 3.180 | 3.180 | 3,247,782 |
| 2024-06-14 | 3.480 | 3.480 | 3.170 | 3.230 | 3.230 | 6,140,459 |
| 2024-06-13 | 3.800 | 3.820 | 3.460 | 3.470 | 3.470 | 4,595,897 |
| 2024-06-12 | 3.790 | 3.930 | 3.790 | 3.820 | 3.820 | 2,520,951 |
| 2024-06-11 | 3.710 | 3.800 | 3.680 | 3.800 | 3.800 | 1,271,780 |
| 2024-06-10 | 3.670 | 3.770 | 3.670 | 3.750 | 3.750 | 1,391,567 |
| 2024-06-07 | 3.800 | 3.910 | 3.670 | 3.690 | 3.690 | 4,153,016 |
| 2024-06-06 | 3.790 | 3.990 | 3.780 | 3.840 | 3.840 | 3,171,780 |
| 2024-06-05 | 3.730 | 3.860 | 3.730 | 3.810 | 3.810 | 2,373,165 |
| 2024-06-04 | 3.780 | 3.800 | 3.700 | 3.720 | 3.720 | 1,591,578 |
| 2024-06-03 | 3.970 | 4.010 | 3.760 | 3.810 | 3.810 | 2,870,413 |
| 2024-05-31 | 3.850 | 3.850 | 3.750 | 3.800 | 3.800 | 2,310,632 |
| 2024-05-30 | 3.790 | 3.840 | 3.760 | 3.820 | 3.820 | 1,031,343 |
| 2024-05-29 | 3.830 | 3.915 | 3.760 | 3.780 | 3.780 | 1,718,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.