BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 7.010 | 7.040 | 6.880 | 6.940 | 6.940 | 725,840 |
| 2023-06-12 | 6.910 | 7.020 | 6.870 | 7.010 | 7.010 | 1,093,168 |
| 2023-06-09 | 6.950 | 6.980 | 6.850 | 6.870 | 6.870 | 1,241,452 |
| 2023-06-08 | 6.920 | 7.005 | 6.825 | 6.930 | 6.930 | 751,315 |
| 2023-06-07 | 7.140 | 7.200 | 6.890 | 6.920 | 6.920 | 949,138 |
| 2023-06-06 | 6.970 | 7.110 | 6.935 | 7.090 | 7.090 | 1,016,030 |
| 2023-06-05 | 7.110 | 7.110 | 6.990 | 7.010 | 7.010 | 560,901 |
| 2023-06-02 | 7.310 | 7.360 | 7.130 | 7.150 | 7.150 | 891,049 |
| 2023-06-01 | 7.250 | 7.330 | 7.160 | 7.240 | 7.240 | 595,338 |
| 2023-05-31 | 6.980 | 7.290 | 6.950 | 7.290 | 7.290 | 1,692,717 |
| 2023-05-30 | 7.210 | 7.250 | 6.985 | 7.030 | 7.030 | 640,266 |
| 2023-05-29 | 7.140 | 7.250 | 7.140 | 7.180 | 7.180 | 120,856 |
| 2023-05-26 | 7.040 | 7.230 | 7.040 | 7.110 | 7.110 | 580,040 |
| 2023-05-25 | 7.150 | 7.240 | 7.040 | 7.050 | 7.050 | 451,426 |
| 2023-05-24 | 7.010 | 7.120 | 6.980 | 7.100 | 7.100 | 839,305 |
| 2023-05-23 | 7.260 | 7.360 | 7.095 | 7.110 | 7.110 | 828,439 |
| 2023-05-19 | 7.320 | 7.390 | 7.220 | 7.260 | 7.260 | 691,403 |
| 2023-05-18 | 7.280 | 7.440 | 7.120 | 7.290 | 7.290 | 2,154,087 |
| 2023-05-17 | 6.890 | 7.240 | 6.885 | 7.220 | 7.220 | 2,140,161 |
| 2023-05-16 | 6.850 | 6.880 | 6.725 | 6.820 | 6.820 | 753,552 |
| 2023-05-15 | 6.770 | 6.950 | 6.710 | 6.940 | 6.940 | 1,085,258 |
| 2023-05-12 | 6.900 | 6.950 | 6.680 | 6.800 | 6.800 | 1,610,070 |
| 2023-05-11 | 7.080 | 7.230 | 6.830 | 6.930 | 6.930 | 1,381,198 |
| 2023-05-10 | 6.780 | 7.160 | 6.780 | 7.020 | 7.020 | 2,418,581 |
| 2023-05-09 | 6.590 | 6.780 | 6.550 | 6.740 | 6.740 | 1,590,568 |
| 2023-05-08 | 6.320 | 6.660 | 6.320 | 6.650 | 6.650 | 2,266,601 |
| 2023-05-05 | 5.890 | 6.350 | 5.890 | 6.290 | 6.290 | 2,092,228 |
| 2023-05-04 | 5.990 | 6.065 | 5.850 | 5.900 | 5.900 | 1,237,876 |
| 2023-05-03 | 5.700 | 6.005 | 5.580 | 5.960 | 5.960 | 2,114,879 |
| 2023-05-02 | 5.740 | 5.780 | 5.495 | 5.750 | 5.750 | 2,269,401 |
| 2023-05-01 | 5.280 | 5.330 | 5.215 | 5.260 | 5.260 | 645,858 |
| 2023-04-28 | 5.290 | 5.350 | 5.220 | 5.280 | 5.280 | 939,573 |
| 2023-04-27 | 5.400 | 5.435 | 5.310 | 5.360 | 5.360 | 828,789 |
| 2023-04-26 | 5.440 | 5.525 | 5.330 | 5.400 | 5.400 | 1,041,996 |
| 2023-04-25 | 5.510 | 5.510 | 5.380 | 5.400 | 5.400 | 837,108 |
| 2023-04-24 | 5.680 | 5.710 | 5.490 | 5.540 | 5.540 | 876,388 |
| 2023-04-21 | 5.700 | 5.745 | 5.660 | 5.680 | 5.680 | 5,301,546 |
| 2023-04-20 | 5.750 | 5.775 | 5.640 | 5.680 | 5.680 | 1,252,244 |
| 2023-04-19 | 5.850 | 5.885 | 5.800 | 5.830 | 5.830 | 635,526 |
| 2023-04-18 | 5.980 | 6.070 | 5.910 | 5.910 | 5.910 | 965,280 |
| 2023-04-17 | 6.010 | 6.040 | 5.940 | 5.990 | 5.990 | 1,286,222 |
| 2023-04-14 | 5.980 | 6.045 | 5.910 | 6.040 | 6.040 | 712,794 |
| 2023-04-13 | 5.930 | 6.100 | 5.925 | 6.020 | 6.020 | 721,271 |
| 2023-04-12 | 6.170 | 6.250 | 5.900 | 5.900 | 5.900 | 1,640,419 |
| 2023-04-11 | 6.110 | 6.180 | 6.100 | 6.130 | 6.130 | 915,404 |
| 2023-04-10 | 6.040 | 6.130 | 5.995 | 6.120 | 6.120 | 997,400 |
| 2023-04-05 | 6.220 | 6.280 | 6.070 | 6.100 | 6.100 | 1,408,678 |
| 2023-04-04 | 6.110 | 6.250 | 5.990 | 6.200 | 6.200 | 2,219,901 |
| 2023-04-03 | 6.200 | 6.300 | 6.080 | 6.110 | 6.110 | 3,126,391 |
| 2023-03-31 | 5.230 | 6.370 | 5.180 | 6.200 | 6.200 | 8,207,956 |
| 2023-03-30 | 5.430 | 5.490 | 5.350 | 5.420 | 5.420 | 2,104,405 |
| 2023-03-29 | 5.240 | 5.420 | 5.235 | 5.390 | 5.390 | 2,189,306 |
| 2023-03-28 | 5.320 | 5.320 | 5.175 | 5.210 | 5.210 | 1,448,417 |
| 2023-03-27 | 5.310 | 5.355 | 5.280 | 5.340 | 5.340 | 1,806,031 |
| 2023-03-24 | 5.260 | 5.370 | 5.230 | 5.290 | 5.290 | 1,290,049 |
| 2023-03-23 | 5.100 | 5.270 | 5.050 | 5.230 | 5.230 | 2,199,636 |
| 2023-03-22 | 5.170 | 5.200 | 5.020 | 5.040 | 5.040 | 2,269,565 |
| 2023-03-21 | 5.050 | 5.240 | 4.910 | 5.190 | 5.190 | 2,290,753 |
| 2023-03-20 | 5.060 | 5.080 | 4.920 | 4.940 | 4.940 | 1,172,799 |
| 2023-03-17 | 5.010 | 5.120 | 5.010 | 5.090 | 5.090 | 2,954,816 |
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.