BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 8.640 | 8.710 | 8.160 | 8.420 | 8.420 | 5,673,215 |
| 2022-03-31 | 9.500 | 9.540 | 9.200 | 9.270 | 9.270 | 1,994,975 |
| 2022-03-30 | 9.670 | 9.720 | 9.400 | 9.490 | 9.490 | 2,149,758 |
| 2022-03-29 | 9.680 | 9.960 | 9.520 | 9.820 | 9.820 | 2,669,554 |
| 2022-03-28 | 9.190 | 9.750 | 9.160 | 9.570 | 9.570 | 2,739,351 |
| 2022-03-25 | 9.540 | 9.560 | 9.150 | 9.230 | 9.230 | 2,062,021 |
| 2022-03-24 | 9.530 | 9.630 | 9.280 | 9.560 | 9.560 | 2,260,333 |
| 2022-03-23 | 9.400 | 9.865 | 9.310 | 9.500 | 9.500 | 3,356,884 |
| 2022-03-22 | 9.040 | 9.530 | 9.000 | 9.400 | 9.400 | 3,295,800 |
| 2022-03-21 | 9.200 | 9.380 | 8.925 | 8.990 | 8.990 | 3,055,082 |
| 2022-03-18 | 8.740 | 8.980 | 8.560 | 8.830 | 8.830 | 4,685,844 |
| 2022-03-17 | 8.310 | 8.650 | 8.230 | 8.630 | 8.630 | 1,933,965 |
| 2022-03-16 | 7.910 | 8.340 | 7.890 | 8.340 | 8.340 | 2,473,058 |
| 2022-03-15 | 7.620 | 7.810 | 7.550 | 7.750 | 7.750 | 1,700,994 |
| 2022-03-14 | 7.990 | 7.990 | 7.550 | 7.620 | 7.620 | 2,029,283 |
| 2022-03-11 | 8.370 | 8.420 | 7.940 | 7.960 | 7.960 | 2,203,568 |
| 2022-03-10 | 8.440 | 8.630 | 8.230 | 8.330 | 8.330 | 2,697,690 |
| 2022-03-09 | 8.360 | 8.680 | 8.310 | 8.640 | 8.640 | 2,173,935 |
| 2022-03-08 | 8.060 | 8.415 | 7.970 | 8.180 | 8.180 | 3,532,045 |
| 2022-03-07 | 8.300 | 8.400 | 8.065 | 8.090 | 8.090 | 2,290,127 |
| 2022-03-04 | 8.520 | 8.660 | 8.230 | 8.290 | 8.290 | 2,165,052 |
| 2022-03-03 | 8.680 | 8.730 | 8.400 | 8.530 | 8.530 | 1,415,444 |
| 2022-03-02 | 8.620 | 8.720 | 8.440 | 8.670 | 8.670 | 1,926,468 |
| 2022-03-01 | 8.710 | 8.860 | 8.560 | 8.650 | 8.650 | 2,013,603 |
| 2022-02-28 | 8.510 | 8.740 | 8.420 | 8.700 | 8.700 | 2,527,690 |
| 2022-02-25 | 8.450 | 8.540 | 8.200 | 8.540 | 8.540 | 1,794,870 |
| 2022-02-24 | 7.500 | 8.490 | 7.460 | 8.470 | 8.470 | 3,831,960 |
| 2022-02-23 | 8.300 | 8.440 | 7.960 | 7.970 | 7.970 | 2,380,484 |
| 2022-02-22 | 8.250 | 8.510 | 8.100 | 8.220 | 8.220 | 2,716,661 |
| 2022-02-18 | 8.720 | 8.820 | 8.450 | 8.490 | 8.490 | 4,458,381 |
| 2022-02-17 | 9.000 | 9.030 | 8.680 | 8.700 | 8.700 | 2,317,427 |
| 2022-02-16 | 9.100 | 9.100 | 8.900 | 9.090 | 9.090 | 2,575,007 |
| 2022-02-15 | 8.980 | 9.190 | 8.920 | 9.180 | 9.180 | 2,339,239 |
| 2022-02-14 | 8.920 | 9.140 | 8.750 | 8.780 | 8.780 | 2,969,452 |
| 2022-02-11 | 9.220 | 9.315 | 8.910 | 8.990 | 8.990 | 4,075,004 |
| 2022-02-10 | 9.220 | 9.590 | 9.140 | 9.210 | 9.210 | 3,156,541 |
| 2022-02-09 | 9.340 | 9.570 | 9.240 | 9.350 | 9.350 | 3,255,513 |
| 2022-02-08 | 9.130 | 9.320 | 9.080 | 9.270 | 9.270 | 1,825,154 |
| 2022-02-07 | 9.440 | 9.530 | 9.180 | 9.190 | 9.190 | 1,786,084 |
| 2022-02-04 | 9.280 | 9.520 | 9.110 | 9.400 | 9.400 | 1,742,499 |
| 2022-02-03 | 9.600 | 9.710 | 9.230 | 9.240 | 9.240 | 3,820,118 |
| 2022-02-02 | 10.350 | 10.360 | 9.670 | 9.790 | 9.790 | 3,797,780 |
| 2022-02-01 | 10.480 | 10.590 | 10.210 | 10.350 | 10.350 | 3,011,628 |
| 2022-01-31 | 9.650 | 10.560 | 9.600 | 10.460 | 10.460 | 4,446,994 |
| 2022-01-28 | 9.610 | 10.070 | 9.510 | 10.070 | 10.070 | 2,419,141 |
| 2022-01-27 | 10.100 | 10.170 | 9.560 | 9.620 | 9.620 | 4,138,611 |
| 2022-01-26 | 10.430 | 10.540 | 10.000 | 10.030 | 10.030 | 2,859,070 |
| 2022-01-25 | 10.130 | 10.350 | 9.880 | 10.170 | 10.170 | 2,962,849 |
| 2022-01-24 | 10.450 | 10.530 | 9.680 | 10.360 | 10.360 | 5,642,138 |
| 2022-01-21 | 11.100 | 11.165 | 10.700 | 10.700 | 10.700 | 4,712,348 |
| 2022-01-20 | 11.220 | 11.580 | 11.110 | 11.110 | 11.110 | 2,890,484 |
| 2022-01-19 | 11.410 | 11.640 | 11.140 | 11.140 | 11.140 | 2,618,742 |
| 2022-01-18 | 11.210 | 11.620 | 11.080 | 11.400 | 11.400 | 2,630,341 |
| 2022-01-17 | 11.330 | 11.480 | 11.140 | 11.480 | 11.480 | 754,128 |
| 2022-01-14 | 11.120 | 11.400 | 11.110 | 11.370 | 11.370 | 2,357,937 |
| 2022-01-13 | 11.510 | 11.580 | 11.160 | 11.200 | 11.200 | 2,269,330 |
| 2022-01-12 | 11.630 | 11.710 | 11.320 | 11.490 | 11.490 | 2,224,427 |
| 2022-01-11 | 11.200 | 11.750 | 11.170 | 11.560 | 11.560 | 2,837,355 |
| 2022-01-10 | 11.210 | 11.210 | 10.805 | 11.190 | 11.190 | 2,383,310 |
| 2022-01-07 | 11.330 | 11.720 | 11.130 | 11.210 | 11.210 | 2,868,135 |
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.