BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.000 | 4.000 | 3.860 | 3.890 | 3.890 | 2,467,351 |
| 2024-05-27 | 3.940 | 4.030 | 3.930 | 4.030 | 4.030 | 707,603 |
| 2024-05-24 | 3.930 | 3.980 | 3.920 | 3.940 | 3.940 | 745,551 |
| 2024-05-23 | 4.100 | 4.110 | 3.900 | 3.920 | 3.920 | 2,457,703 |
| 2024-05-22 | 4.040 | 4.125 | 4.030 | 4.110 | 4.110 | 1,596,858 |
| 2024-05-21 | 4.010 | 4.100 | 3.980 | 4.040 | 4.040 | 2,014,516 |
| 2024-05-17 | 4.100 | 4.110 | 3.960 | 4.020 | 4.020 | 2,473,581 |
| 2024-05-16 | 4.300 | 4.410 | 4.100 | 4.130 | 4.130 | 3,715,467 |
| 2024-05-15 | 4.700 | 4.800 | 4.250 | 4.380 | 4.380 | 5,676,076 |
| 2024-05-14 | 5.200 | 5.220 | 4.540 | 4.730 | 4.730 | 14,920,883 |
| 2024-05-13 | 4.100 | 4.440 | 4.100 | 4.230 | 4.230 | 5,473,681 |
| 2024-05-10 | 4.080 | 4.190 | 3.930 | 3.940 | 3.940 | 2,193,882 |
| 2024-05-09 | 3.920 | 4.105 | 3.890 | 4.080 | 4.080 | 1,248,021 |
| 2024-05-08 | 3.930 | 3.950 | 3.860 | 3.940 | 3.940 | 1,322,638 |
| 2024-05-07 | 4.120 | 4.160 | 3.930 | 3.950 | 3.950 | 2,853,084 |
| 2024-05-06 | 4.030 | 4.170 | 4.010 | 4.110 | 4.110 | 1,790,751 |
| 2024-05-03 | 4.040 | 4.080 | 3.960 | 4.010 | 4.010 | 1,040,438 |
| 2024-05-02 | 3.980 | 4.060 | 3.890 | 3.990 | 3.990 | 2,055,334 |
| 2024-05-01 | 3.840 | 3.990 | 3.830 | 3.920 | 3.920 | 1,749,697 |
| 2024-04-30 | 3.900 | 3.920 | 3.830 | 3.850 | 3.850 | 938,549 |
| 2024-04-29 | 3.890 | 3.970 | 3.890 | 3.920 | 3.920 | 1,222,730 |
| 2024-04-26 | 3.840 | 3.950 | 3.840 | 3.870 | 3.870 | 855,743 |
| 2024-04-25 | 3.860 | 3.920 | 3.790 | 3.800 | 3.800 | 1,598,186 |
| 2024-04-24 | 3.960 | 4.000 | 3.900 | 3.950 | 3.950 | 1,218,463 |
| 2024-04-23 | 3.820 | 3.970 | 3.810 | 3.970 | 3.970 | 1,062,662 |
| 2024-04-22 | 3.800 | 3.870 | 3.690 | 3.840 | 3.840 | 1,470,008 |
| 2024-04-19 | 3.830 | 3.840 | 3.760 | 3.780 | 3.780 | 1,386,623 |
| 2024-04-18 | 3.820 | 3.960 | 3.770 | 3.870 | 3.870 | 1,192,780 |
| 2024-04-17 | 3.810 | 3.945 | 3.800 | 3.820 | 3.820 | 1,697,458 |
| 2024-04-16 | 3.750 | 3.860 | 3.665 | 3.780 | 3.780 | 1,667,084 |
| 2024-04-15 | 4.210 | 4.210 | 3.765 | 3.780 | 3.780 | 2,476,360 |
| 2024-04-12 | 4.330 | 4.370 | 4.160 | 4.210 | 4.210 | 2,500,972 |
| 2024-04-11 | 4.270 | 4.430 | 4.195 | 4.360 | 4.360 | 3,016,582 |
| 2024-04-10 | 4.130 | 4.275 | 4.070 | 4.250 | 4.250 | 2,659,764 |
| 2024-04-09 | 4.090 | 4.360 | 4.090 | 4.200 | 4.200 | 4,865,768 |
| 2024-04-08 | 3.850 | 3.930 | 3.770 | 3.910 | 3.910 | 1,326,697 |
| 2024-04-05 | 3.920 | 3.940 | 3.820 | 3.830 | 3.830 | 2,149,056 |
| 2024-04-04 | 4.030 | 4.200 | 3.750 | 3.920 | 3.920 | 6,069,112 |
| 2024-04-03 | 3.780 | 3.870 | 3.760 | 3.810 | 3.810 | 1,506,499 |
| 2024-04-02 | 3.640 | 3.890 | 3.640 | 3.820 | 3.820 | 5,136,453 |
| 2024-04-01 | 3.750 | 3.765 | 3.610 | 3.680 | 3.680 | 2,101,070 |
| 2024-03-28 | 3.730 | 3.835 | 3.705 | 3.710 | 3.710 | 1,817,157 |
| 2024-03-27 | 3.660 | 3.770 | 3.630 | 3.730 | 3.730 | 1,444,706 |
| 2024-03-26 | 3.620 | 3.690 | 3.600 | 3.610 | 3.610 | 1,389,241 |
| 2024-03-25 | 3.620 | 3.710 | 3.590 | 3.590 | 3.590 | 910,350 |
| 2024-03-22 | 3.750 | 3.750 | 3.610 | 3.620 | 3.620 | 1,218,839 |
| 2024-03-21 | 3.580 | 3.820 | 3.560 | 3.740 | 3.740 | 2,111,125 |
| 2024-03-20 | 3.410 | 3.560 | 3.390 | 3.550 | 3.550 | 3,113,536 |
| 2024-03-19 | 3.570 | 3.580 | 3.350 | 3.370 | 3.370 | 3,549,797 |
| 2024-03-18 | 3.860 | 3.900 | 3.560 | 3.570 | 3.570 | 2,180,508 |
| 2024-03-15 | 4.110 | 4.160 | 3.750 | 3.830 | 3.830 | 6,106,428 |
| 2024-03-14 | 4.190 | 4.190 | 4.000 | 4.150 | 4.150 | 2,157,068 |
| 2024-03-13 | 4.110 | 4.280 | 4.050 | 4.190 | 4.190 | 2,654,099 |
| 2024-03-12 | 4.120 | 4.180 | 3.980 | 4.140 | 4.140 | 3,905,961 |
| 2024-03-11 | 3.710 | 4.190 | 3.710 | 4.120 | 4.120 | 4,485,096 |
| 2024-03-08 | 3.680 | 3.790 | 3.660 | 3.720 | 3.720 | 1,487,572 |
| 2024-03-07 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 952,327 |
| 2024-03-06 | 3.600 | 3.660 | 3.565 | 3.580 | 3.580 | 921,137 |
| 2024-03-05 | 3.600 | 3.640 | 3.540 | 3.550 | 3.550 | 871,692 |
| 2024-03-04 | 3.750 | 3.800 | 3.610 | 3.630 | 3.630 | 1,371,370 |
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.