BlackBerry Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	11.200	11.470	10.830	11.160	11.160	3,126,107
2022-01-05	11.800	11.870	11.210	11.220	11.220	3,623,998
2022-01-04	11.920	12.050	11.610	11.870	11.870	2,266,991
2021-12-31	12.070	12.200	11.810	11.820	11.820	1,526,587
2021-12-30	11.750	12.345	11.730	12.110	12.110	2,016,278
2021-12-29	12.100	12.190	11.750	11.790	11.790	2,351,503
2021-12-24	12.100	12.605	12.100	12.290	12.290	714,798
2021-12-23	11.870	12.190	11.530	12.120	12.120	2,925,328
2021-12-22	11.560	12.170	11.100	12.070	12.070	5,156,517
2021-12-21	11.640	12.160	11.620	11.950	11.950	2,557,978
2021-12-20	11.560	11.630	11.210	11.500	11.500	2,353,521
2021-12-17	11.170	11.920	11.080	11.780	11.780	7,599,903
2021-12-16	11.500	11.740	11.110	11.200	11.200	2,730,840
2021-12-15	11.490	11.690	10.870	11.470	11.470	4,508,187
2021-12-14	10.940	11.300	10.910	11.060	11.060	2,194,411
2021-12-13	11.190	11.500	10.920	11.120	11.120	2,682,790
2021-12-10	11.570	11.660	11.060	11.190	11.190	2,133,270
2021-12-09	11.720	11.830	11.370	11.450	11.450	2,084,195
2021-12-08	11.780	11.970	11.460	11.800	11.800	1,965,095
2021-12-07	11.710	12.010	11.650	11.750	11.750	2,094,495
2021-12-06	11.270	11.610	11.190	11.510	11.510	2,630,189
2021-12-03	11.840	11.980	11.150	11.460	11.460	3,478,582
2021-12-02	11.380	11.990	11.310	11.920	11.920	3,002,284
2021-12-01	12.310	12.340	11.330	11.360	11.360	3,677,230
2021-11-30	12.400	12.620	11.930	12.170	12.170	3,345,953
2021-11-29	12.750	12.850	12.260	12.560	12.560	1,741,124
2021-11-26	12.630	12.870	12.550	12.590	12.590	1,643,924
2021-11-25	13.010	13.050	12.860	13.030	13.030	365,885
2021-11-24	12.710	13.030	12.520	12.920	12.920	1,558,525
2021-11-23	12.830	13.120	12.600	12.820	12.820	1,922,857
2021-11-22	13.330	13.360	12.610	12.800	12.800	2,420,323
2021-11-19	13.390	13.570	13.160	13.210	13.210	1,686,321
2021-11-18	13.920	13.930	13.300	13.400	13.400	2,490,749
2021-11-17	14.040	14.260	13.780	13.820	13.820	2,052,832
2021-11-16	13.480	14.140	13.200	14.080	14.080	3,132,671
2021-11-15	13.530	13.750	13.280	13.530	13.530	1,926,737
2021-11-12	13.350	13.660	13.290	13.530	13.530	1,816,189
2021-11-11	13.300	13.520	13.190	13.260	13.260	1,427,634
2021-11-10	13.660	13.820	13.040	13.110	13.110	3,014,124
2021-11-09	13.990	14.010	13.510	13.910	13.910	2,711,570
2021-11-08	13.730	14.240	13.730	14.020	14.020	2,894,432
2021-11-05	13.720	13.910	13.380	13.750	13.750	3,164,973
2021-11-04	14.590	14.600	13.600	13.630	13.630	3,642,350
2021-11-03	14.590	15.410	14.270	14.550	14.550	5,569,240
2021-11-02	14.100	14.300	13.760	14.130	14.130	2,533,103
2021-11-01	13.430	14.100	13.360	14.070	14.070	2,952,836
2021-10-29	13.250	13.680	13.170	13.370	13.370	1,982,464
2021-10-28	13.080	13.430	13.050	13.320	13.320	1,482,751
2021-10-27	13.440	13.680	13.070	13.080	13.080	1,624,951
2021-10-26	13.740	13.760	13.380	13.440	13.440	1,844,836
2021-10-25	13.440	14.050	13.400	13.690	13.690	2,313,570
2021-10-22	13.770	14.180	13.470	13.530	13.530	2,545,765
2021-10-21	14.000	14.660	13.810	13.970	13.970	3,185,957
2021-10-20	14.080	14.280	13.570	14.040	14.040	4,259,726

← NewerPage 21 of 21 · 1,254 trading days

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.