BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 7.330 | 7.350 | 7.060 | 7.090 | 7.090 | 901,213 |
| 2022-09-21 | 7.490 | 7.550 | 7.340 | 7.350 | 7.350 | 994,595 |
| 2022-09-20 | 7.580 | 7.590 | 7.420 | 7.470 | 7.470 | 597,550 |
| 2022-09-19 | 7.500 | 7.640 | 7.400 | 7.630 | 7.630 | 953,067 |
| 2022-09-16 | 7.880 | 7.890 | 7.520 | 7.600 | 7.600 | 1,978,025 |
| 2022-09-15 | 7.800 | 8.030 | 7.790 | 7.980 | 7.980 | 1,026,278 |
| 2022-09-14 | 7.820 | 7.940 | 7.700 | 7.850 | 7.850 | 1,241,877 |
| 2022-09-13 | 7.730 | 7.830 | 7.650 | 7.800 | 7.800 | 1,078,944 |
| 2022-09-12 | 7.930 | 8.055 | 7.900 | 8.040 | 8.040 | 1,032,890 |
| 2022-09-09 | 7.680 | 7.930 | 7.680 | 7.860 | 7.860 | 935,737 |
| 2022-09-08 | 7.410 | 7.640 | 7.340 | 7.590 | 7.590 | 874,855 |
| 2022-09-07 | 7.340 | 7.480 | 7.260 | 7.480 | 7.480 | 957,772 |
| 2022-09-06 | 7.520 | 7.540 | 7.310 | 7.330 | 7.330 | 934,187 |
| 2022-09-02 | 7.690 | 7.690 | 7.465 | 7.530 | 7.530 | 856,749 |
| 2022-09-01 | 7.750 | 7.750 | 7.450 | 7.580 | 7.580 | 799,557 |
| 2022-08-31 | 7.960 | 8.060 | 7.790 | 7.800 | 7.800 | 1,265,749 |
| 2022-08-30 | 8.000 | 8.160 | 7.855 | 7.930 | 7.930 | 1,000,591 |
| 2022-08-29 | 7.810 | 8.070 | 7.780 | 7.950 | 7.950 | 1,583,308 |
| 2022-08-26 | 8.260 | 8.280 | 7.930 | 7.940 | 7.940 | 1,230,102 |
| 2022-08-25 | 8.190 | 8.290 | 8.130 | 8.280 | 8.280 | 873,570 |
| 2022-08-24 | 8.050 | 8.200 | 8.010 | 8.130 | 8.130 | 794,460 |
| 2022-08-23 | 7.960 | 8.070 | 7.900 | 7.990 | 7.990 | 908,604 |
| 2022-08-22 | 8.100 | 8.140 | 7.850 | 7.970 | 7.970 | 1,311,534 |
| 2022-08-19 | 8.620 | 8.650 | 8.260 | 8.300 | 8.300 | 1,295,601 |
| 2022-08-18 | 8.710 | 8.770 | 8.600 | 8.720 | 8.720 | 920,226 |
| 2022-08-17 | 8.880 | 8.980 | 8.700 | 8.780 | 8.780 | 1,428,951 |
| 2022-08-16 | 8.820 | 9.250 | 8.630 | 9.000 | 9.000 | 2,894,198 |
| 2022-08-15 | 8.670 | 8.900 | 8.630 | 8.860 | 8.860 | 1,435,714 |
| 2022-08-12 | 8.690 | 8.765 | 8.590 | 8.670 | 8.670 | 1,270,372 |
| 2022-08-11 | 8.970 | 9.040 | 8.580 | 8.610 | 8.610 | 1,507,481 |
| 2022-08-10 | 8.720 | 8.900 | 8.700 | 8.840 | 8.840 | 1,627,796 |
| 2022-08-09 | 8.800 | 8.800 | 8.480 | 8.510 | 8.510 | 1,358,179 |
| 2022-08-08 | 8.800 | 9.200 | 8.790 | 8.890 | 8.890 | 2,366,609 |
| 2022-08-05 | 8.430 | 8.740 | 8.370 | 8.720 | 8.720 | 1,258,695 |
| 2022-08-04 | 8.470 | 8.570 | 8.370 | 8.530 | 8.530 | 1,294,960 |
| 2022-08-03 | 8.190 | 8.470 | 8.140 | 8.460 | 8.460 | 1,197,274 |
| 2022-08-02 | 7.740 | 8.200 | 7.740 | 8.130 | 8.130 | 1,713,208 |
| 2022-07-29 | 7.820 | 7.900 | 7.710 | 7.870 | 7.870 | 1,696,386 |
| 2022-07-28 | 7.620 | 7.845 | 7.520 | 7.830 | 7.830 | 1,386,265 |
| 2022-07-27 | 7.480 | 7.650 | 7.450 | 7.640 | 7.640 | 1,230,979 |
| 2022-07-26 | 7.430 | 7.450 | 7.260 | 7.360 | 7.360 | 1,357,856 |
| 2022-07-25 | 7.660 | 7.660 | 7.425 | 7.510 | 7.510 | 784,367 |
| 2022-07-22 | 7.990 | 8.020 | 7.590 | 7.680 | 7.680 | 1,290,972 |
| 2022-07-21 | 7.920 | 8.040 | 7.870 | 8.010 | 8.010 | 1,075,060 |
| 2022-07-20 | 7.720 | 8.040 | 7.680 | 7.930 | 7.930 | 1,634,052 |
| 2022-07-19 | 7.560 | 7.745 | 7.510 | 7.690 | 7.690 | 1,243,836 |
| 2022-07-18 | 7.550 | 7.700 | 7.440 | 7.460 | 7.460 | 1,291,919 |
| 2022-07-15 | 7.460 | 7.520 | 7.250 | 7.500 | 7.500 | 1,766,739 |
| 2022-07-14 | 7.470 | 7.560 | 7.315 | 7.360 | 7.360 | 1,000,798 |
| 2022-07-13 | 7.190 | 7.520 | 7.180 | 7.510 | 7.510 | 1,463,142 |
| 2022-07-12 | 7.470 | 7.500 | 7.180 | 7.320 | 7.320 | 1,366,323 |
| 2022-07-11 | 7.620 | 7.740 | 7.410 | 7.430 | 7.430 | 1,185,648 |
| 2022-07-08 | 7.780 | 7.900 | 7.640 | 7.690 | 7.690 | 1,099,365 |
| 2022-07-07 | 7.610 | 7.940 | 7.600 | 7.880 | 7.880 | 1,348,043 |
| 2022-07-06 | 7.380 | 7.680 | 7.370 | 7.610 | 7.610 | 1,574,212 |
| 2022-07-05 | 6.940 | 7.360 | 6.850 | 7.360 | 7.360 | 1,486,096 |
| 2022-07-04 | 6.950 | 6.990 | 6.840 | 6.980 | 6.980 | 300,523 |
| 2022-06-30 | 7.010 | 7.040 | 6.790 | 6.940 | 6.940 | 1,438,116 |
| 2022-06-29 | 7.400 | 7.400 | 7.050 | 7.150 | 7.150 | 1,414,933 |
| 2022-06-28 | 7.530 | 7.710 | 7.395 | 7.420 | 7.420 | 1,428,196 |
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.