BlackBerry Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	6.330	6.370	6.130	6.210	6.210	1,098,469
2023-09-07	6.610	6.710	6.300	6.370	6.370	3,375,710
2023-09-06	7.540	7.710	7.540	7.610	7.610	1,377,247
2023-09-05	7.600	7.665	7.535	7.590	7.590	1,013,294
2023-09-01	7.600	7.820	7.500	7.620	7.620	1,646,169
2023-08-31	7.460	7.630	7.430	7.540	7.540	2,247,324
2023-08-30	7.320	7.585	7.270	7.470	7.470	1,939,546
2023-08-29	7.220	7.565	7.200	7.310	7.310	2,180,838
2023-08-28	7.150	7.290	6.820	7.260	7.260	3,074,513
2023-08-25	6.060	7.150	6.060	7.080	7.080	4,585,156
2023-08-24	6.210	6.250	6.020	6.030	6.030	594,956
2023-08-23	6.050	6.260	6.050	6.210	6.210	576,184
2023-08-22	5.980	6.070	5.870	6.060	6.060	465,632
2023-08-21	5.910	5.985	5.900	5.950	5.950	373,936
2023-08-18	5.840	5.990	5.810	5.930	5.930	588,331
2023-08-17	6.000	6.000	5.870	5.890	5.890	448,341
2023-08-16	6.030	6.050	5.960	5.990	5.990	565,702
2023-08-15	6.130	6.180	6.050	6.050	6.050	488,846
2023-08-14	6.160	6.250	6.100	6.190	6.190	406,662
2023-08-11	6.230	6.250	6.165	6.210	6.210	435,567
2023-08-10	6.210	6.340	6.210	6.280	6.280	429,323
2023-08-09	6.250	6.280	6.130	6.160	6.160	613,441
2023-08-08	6.310	6.310	6.200	6.250	6.250	638,553
2023-08-04	6.400	6.520	6.320	6.370	6.370	930,693
2023-08-03	6.290	6.440	6.250	6.370	6.370	768,755
2023-08-02	6.610	6.640	6.330	6.340	6.340	1,377,741
2023-08-01	6.700	6.780	6.635	6.750	6.750	1,154,030
2023-07-31	6.310	6.740	6.310	6.710	6.710	1,942,370
2023-07-28	6.190	6.330	6.190	6.280	6.280	911,664
2023-07-27	6.250	6.265	6.115	6.130	6.130	639,108
2023-07-26	6.180	6.250	6.130	6.170	6.170	713,961
2023-07-25	6.220	6.290	6.180	6.180	6.180	445,554
2023-07-24	6.190	6.260	6.170	6.230	6.230	641,511
2023-07-21	6.240	6.280	6.130	6.180	6.180	4,535,437
2023-07-20	6.330	6.330	6.110	6.140	6.140	1,506,984
2023-07-19	6.430	6.475	6.320	6.380	6.380	948,948
2023-07-18	6.380	6.445	6.360	6.410	6.410	984,358
2023-07-17	6.430	6.500	6.340	6.390	6.390	887,740
2023-07-14	6.600	6.620	6.450	6.460	6.460	945,544
2023-07-13	6.550	6.620	6.480	6.610	6.610	997,281
2023-07-12	6.570	6.590	6.385	6.510	6.510	1,055,340
2023-07-11	6.470	6.560	6.400	6.520	6.520	778,193
2023-07-10	6.360	6.520	6.310	6.460	6.460	1,288,830
2023-07-07	6.430	6.500	6.310	6.310	6.310	1,241,759
2023-07-06	6.700	6.730	6.450	6.460	6.460	2,444,656
2023-07-05	7.120	7.210	6.800	6.820	6.820	2,187,539
2023-07-04	7.110	7.320	7.070	7.180	7.180	1,210,100
2023-06-30	7.120	7.560	7.050	7.340	7.340	4,113,310
2023-06-29	6.960	7.550	6.960	7.100	7.100	6,722,257
2023-06-28	6.630	6.760	6.570	6.610	6.610	1,291,204
2023-06-27	6.340	6.660	6.330	6.630	6.630	1,059,966
2023-06-26	6.280	6.420	6.260	6.300	6.300	811,290
2023-06-23	6.440	6.490	6.320	6.330	6.330	589,914
2023-06-22	6.350	6.560	6.220	6.540	6.540	1,008,991
2023-06-21	6.530	6.540	6.260	6.380	6.380	742,269
2023-06-20	6.730	6.750	6.520	6.570	6.570	956,241
2023-06-19	6.700	6.830	6.680	6.760	6.760	225,759
2023-06-16	6.820	6.840	6.710	6.730	6.730	2,513,295
2023-06-15	6.840	6.860	6.740	6.820	6.820	912,970
2023-06-14	6.910	6.950	6.810	6.900	6.900	833,141

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.