BlackBerry Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.660	12.720	12.380	12.680	12.680	3,110,293
2026-07-20	12.510	12.960	12.290	12.400	12.400	2,571,185
2026-07-17	12.530	13.000	12.360	12.600	12.600	30,949,200
2026-07-16	14.700	14.700	12.720	12.840	12.840	6,990,500
2026-07-15	15.590	15.750	14.620	14.970	14.970	5,513,700
2026-07-14	15.010	16.040	14.970	15.470	15.470	5,234,000
2026-07-13	15.440	15.570	14.600	15.170	15.170	5,174,300
2026-07-10	16.060	16.160	15.390	15.550	15.550	3,905,000
2026-07-09	16.000	16.510	15.760	16.230	16.230	5,297,400
2026-07-08	15.440	15.840	15.320	15.750	15.750	3,130,800
2026-07-07	15.700	16.310	15.150	15.730	15.730	4,632,400
2026-07-06	16.060	17.170	15.810	16.110	16.110	4,250,000
2026-07-03	16.280	16.600	15.910	16.370	16.370	2,310,200
2026-07-02	18.000	18.450	15.880	16.320	16.320	9,787,400
2026-06-30	17.300	18.370	17.200	17.910	17.910	6,747,600
2026-06-29	16.160	17.910	16.080	17.740	17.740	9,996,200
2026-06-26	14.290	16.180	14.040	16.130	16.130	9,812,800
2026-06-25	13.760	15.160	13.520	14.620	14.620	11,277,800
2026-06-24	12.750	13.340	12.170	12.260	12.260	6,751,200
2026-06-23	12.020	12.720	12.020	12.540	12.540	3,696,900
2026-06-22	11.950	13.000	11.880	12.460	12.460	4,833,200
2026-06-19	11.670	12.150	11.670	12.050	12.050	6,962,800
2026-06-18	12.780	12.780	11.610	11.820	11.820	5,827,000
2026-06-17	12.820	13.150	12.480	12.480	12.480	5,882,200
2026-06-16	12.810	13.050	12.570	12.830	12.830	3,394,600
2026-06-15	13.150	13.530	12.910	12.970	12.970	4,836,000
2026-06-12	12.930	13.270	12.650	12.860	12.860	4,498,100
2026-06-11	12.290	13.020	12.280	12.960	12.960	6,006,400
2026-06-10	12.090	12.950	12.090	12.320	12.320	5,114,700
2026-06-09	13.000	13.140	11.450	12.280	12.280	8,925,200
2026-06-08	13.190	13.780	12.560	12.930	12.930	8,401,900
2026-06-05	14.000	14.080	12.730	13.080	13.080	10,212,100
2026-06-04	13.390	15.170	13.330	14.400	14.400	11,727,700
2026-06-03	14.500	14.870	13.520	14.100	14.100	12,754,300
2026-06-02	13.300	14.280	12.830	14.230	14.230	9,652,700
2026-06-01	12.820	13.600	12.360	13.440	13.440	9,017,200
2026-05-29	12.560	12.820	12.030	12.360	12.360	9,595,800
2026-05-28	11.860	12.470	11.560	12.110	12.110	6,250,700
2026-05-27	11.420	12.250	10.900	11.990	11.990	6,678,600
2026-05-26	11.720	11.870	11.030	11.650	11.650	7,368,000
2026-05-25	11.280	11.490	10.630	11.080	11.080	4,383,900
2026-05-22	9.340	11.090	9.240	10.880	10.880	8,030,400
2026-05-21	8.500	9.270	8.420	9.180	9.180	5,825,200
2026-05-20	8.620	8.770	8.380	8.510	8.510	6,170,100
2026-05-19	8.640	8.850	8.370	8.530	8.530	7,685,900
2026-05-15	8.370	8.640	8.200	8.500	8.500	2,362,300
2026-05-14	8.380	8.760	8.330	8.460	8.460	4,760,600
2026-05-13	8.550	8.670	8.230	8.360	8.360	2,562,900
2026-05-12	8.400	8.520	8.080	8.510	8.510	2,902,900
2026-05-11	8.790	8.900	8.370	8.520	8.520	4,042,200
2026-05-08	8.600	9.060	8.340	8.800	8.800	8,460,300
2026-05-07	8.190	8.380	7.960	8.320	8.320	4,832,600
2026-05-06	7.580	8.260	7.330	8.180	8.180	5,068,800
2026-05-05	7.710	7.990	7.480	7.640	7.640	5,187,800
2026-05-04	8.350	8.480	7.560	7.620	7.620	9,480,900
2026-05-01	7.440	7.630	7.170	7.360	7.360	3,305,900
2026-04-30	7.410	7.490	7.130	7.350	7.350	3,438,500
2026-04-29	6.960	7.430	6.880	7.370	7.370	3,741,500
2026-04-28	7.190	7.280	7.000	7.030	7.030	1,892,900
2026-04-27	6.930	7.240	6.870	7.230	7.230	2,802,500

← NewerPage 2 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.