BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.800 | 3.865 | 3.750 | 3.770 | 3.770 | 2,351,002 |
| 2024-02-29 | 3.650 | 3.810 | 3.650 | 3.800 | 3.800 | 2,023,512 |
| 2024-02-28 | 3.640 | 3.680 | 3.590 | 3.630 | 3.630 | 838,961 |
| 2024-02-27 | 3.550 | 3.740 | 3.520 | 3.680 | 3.680 | 2,166,178 |
| 2024-02-26 | 3.470 | 3.550 | 3.450 | 3.520 | 3.520 | 1,521,696 |
| 2024-02-23 | 3.560 | 3.600 | 3.480 | 3.480 | 3.480 | 1,835,515 |
| 2024-02-22 | 3.690 | 3.700 | 3.550 | 3.570 | 3.570 | 1,375,382 |
| 2024-02-21 | 3.620 | 3.690 | 3.590 | 3.630 | 3.630 | 1,123,348 |
| 2024-02-20 | 3.770 | 3.780 | 3.645 | 3.660 | 3.660 | 859,366 |
| 2024-02-16 | 3.800 | 3.850 | 3.770 | 3.770 | 3.770 | 1,328,140 |
| 2024-02-15 | 3.820 | 3.850 | 3.750 | 3.840 | 3.840 | 1,044,030 |
| 2024-02-14 | 3.690 | 3.820 | 3.690 | 3.780 | 3.780 | 1,176,271 |
| 2024-02-13 | 3.680 | 3.720 | 3.605 | 3.680 | 3.680 | 1,571,910 |
| 2024-02-12 | 3.770 | 3.870 | 3.750 | 3.790 | 3.790 | 1,379,504 |
| 2024-02-09 | 3.750 | 3.800 | 3.675 | 3.760 | 3.760 | 2,237,798 |
| 2024-02-08 | 3.700 | 3.840 | 3.650 | 3.750 | 3.750 | 1,977,138 |
| 2024-02-07 | 3.700 | 3.750 | 3.680 | 3.700 | 3.700 | 737,254 |
| 2024-02-06 | 3.620 | 3.700 | 3.590 | 3.700 | 3.700 | 830,271 |
| 2024-02-05 | 3.600 | 3.620 | 3.500 | 3.610 | 3.610 | 1,452,103 |
| 2024-02-02 | 3.720 | 3.740 | 3.630 | 3.650 | 3.650 | 1,660,283 |
| 2024-02-01 | 3.810 | 3.850 | 3.710 | 3.720 | 3.720 | 1,500,548 |
| 2024-01-31 | 3.790 | 3.890 | 3.740 | 3.770 | 3.770 | 1,957,619 |
| 2024-01-30 | 3.960 | 3.990 | 3.790 | 3.820 | 3.820 | 3,505,498 |
| 2024-01-29 | 3.910 | 4.000 | 3.810 | 3.980 | 3.980 | 1,637,797 |
| 2024-01-26 | 4.010 | 4.060 | 3.900 | 3.920 | 3.920 | 1,391,227 |
| 2024-01-25 | 3.920 | 4.140 | 3.850 | 4.000 | 4.000 | 4,042,449 |
| 2024-01-24 | 4.310 | 4.380 | 3.850 | 3.940 | 3.940 | 8,469,428 |
| 2024-01-23 | 4.850 | 4.880 | 4.770 | 4.800 | 4.800 | 1,244,710 |
| 2024-01-22 | 4.630 | 4.860 | 4.630 | 4.830 | 4.830 | 2,108,888 |
| 2024-01-19 | 4.560 | 4.650 | 4.525 | 4.650 | 4.650 | 10,058,198 |
| 2024-01-18 | 4.550 | 4.600 | 4.530 | 4.560 | 4.560 | 725,009 |
| 2024-01-17 | 4.520 | 4.540 | 4.425 | 4.540 | 4.540 | 776,573 |
| 2024-01-16 | 4.590 | 4.670 | 4.510 | 4.600 | 4.600 | 1,288,906 |
| 2024-01-15 | 4.550 | 4.630 | 4.550 | 4.630 | 4.630 | 454,242 |
| 2024-01-12 | 4.560 | 4.645 | 4.540 | 4.560 | 4.560 | 1,578,137 |
| 2024-01-11 | 4.580 | 4.610 | 4.420 | 4.550 | 4.550 | 1,700,000 |
| 2024-01-10 | 4.400 | 4.620 | 4.340 | 4.600 | 4.600 | 1,922,755 |
| 2024-01-09 | 4.320 | 4.450 | 4.280 | 4.420 | 4.420 | 1,681,339 |
| 2024-01-08 | 4.350 | 4.405 | 4.260 | 4.310 | 4.310 | 1,407,564 |
| 2024-01-05 | 4.330 | 4.380 | 4.315 | 4.350 | 4.350 | 1,494,401 |
| 2024-01-04 | 4.450 | 4.450 | 4.310 | 4.350 | 4.350 | 1,936,255 |
| 2024-01-03 | 4.520 | 4.540 | 4.440 | 4.480 | 4.480 | 1,585,672 |
| 2024-01-02 | 4.690 | 4.690 | 4.520 | 4.580 | 4.580 | 1,531,145 |
| 2023-12-29 | 4.690 | 4.780 | 4.680 | 4.700 | 4.700 | 1,698,080 |
| 2023-12-28 | 4.700 | 4.770 | 4.690 | 4.700 | 4.700 | 1,377,443 |
| 2023-12-27 | 4.740 | 4.790 | 4.690 | 4.710 | 4.710 | 1,042,898 |
| 2023-12-22 | 4.750 | 4.820 | 4.700 | 4.740 | 4.740 | 1,897,601 |
| 2023-12-21 | 5.160 | 5.200 | 4.680 | 4.740 | 4.740 | 5,686,011 |
| 2023-12-20 | 5.580 | 5.690 | 5.460 | 5.480 | 5.480 | 934,804 |
| 2023-12-19 | 5.620 | 5.750 | 5.570 | 5.620 | 5.620 | 948,946 |
| 2023-12-18 | 5.830 | 5.830 | 5.560 | 5.560 | 5.560 | 873,931 |
| 2023-12-15 | 5.840 | 5.930 | 5.760 | 5.870 | 5.870 | 4,735,375 |
| 2023-12-14 | 5.780 | 5.890 | 5.750 | 5.830 | 5.830 | 1,162,451 |
| 2023-12-13 | 5.540 | 5.760 | 5.510 | 5.750 | 5.750 | 818,701 |
| 2023-12-12 | 5.550 | 5.630 | 5.500 | 5.550 | 5.550 | 894,932 |
| 2023-12-11 | 5.200 | 5.655 | 5.160 | 5.550 | 5.550 | 1,343,487 |
| 2023-12-08 | 5.290 | 5.655 | 5.290 | 5.590 | 5.590 | 1,063,272 |
| 2023-12-07 | 5.370 | 5.425 | 5.280 | 5.340 | 5.340 | 573,183 |
| 2023-12-06 | 5.390 | 5.470 | 5.330 | 5.360 | 5.360 | 705,798 |
| 2023-12-05 | 5.160 | 5.420 | 5.140 | 5.360 | 5.360 | 950,874 |
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.