BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.100 | 5.100 | 4.910 | 5.020 | 5.020 | 1,856,900 |
| 2025-08-06 | 5.140 | 5.190 | 5.030 | 5.120 | 5.120 | 1,823,500 |
| 2025-08-05 | 5.150 | 5.190 | 5.060 | 5.160 | 5.160 | 2,073,400 |
| 2025-08-01 | 5.000 | 5.030 | 4.900 | 4.950 | 4.950 | 2,353,200 |
| 2025-07-31 | 5.200 | 5.210 | 5.090 | 5.100 | 5.100 | 1,691,100 |
| 2025-07-30 | 5.170 | 5.240 | 5.120 | 5.170 | 5.170 | 1,277,000 |
| 2025-07-29 | 5.270 | 5.330 | 5.130 | 5.160 | 5.160 | 1,493,200 |
| 2025-07-28 | 5.350 | 5.390 | 5.260 | 5.270 | 5.270 | 1,072,600 |
| 2025-07-25 | 5.370 | 5.400 | 5.310 | 5.360 | 5.360 | 1,757,900 |
| 2025-07-24 | 5.590 | 5.590 | 5.390 | 5.400 | 5.400 | 2,105,700 |
| 2025-07-23 | 5.450 | 5.620 | 5.390 | 5.570 | 5.570 | 3,252,600 |
| 2025-07-22 | 5.300 | 5.460 | 5.240 | 5.390 | 5.390 | 1,443,000 |
| 2025-07-21 | 5.370 | 5.470 | 5.310 | 5.330 | 5.330 | 1,509,500 |
| 2025-07-18 | 5.490 | 5.520 | 5.350 | 5.370 | 5.370 | 2,015,700 |
| 2025-07-17 | 5.570 | 5.600 | 5.480 | 5.520 | 5.520 | 1,212,700 |
| 2025-07-16 | 5.580 | 5.660 | 5.460 | 5.520 | 5.520 | 1,365,800 |
| 2025-07-15 | 5.540 | 5.670 | 5.490 | 5.590 | 5.590 | 1,511,700 |
| 2025-07-14 | 5.510 | 5.570 | 5.440 | 5.520 | 5.520 | 1,498,200 |
| 2025-07-11 | 5.560 | 5.650 | 5.500 | 5.520 | 5.520 | 1,903,400 |
| 2025-07-10 | 5.660 | 5.720 | 5.580 | 5.610 | 5.610 | 2,513,300 |
| 2025-07-09 | 5.800 | 5.840 | 5.660 | 5.670 | 5.670 | 1,528,900 |
| 2025-07-08 | 5.910 | 5.920 | 5.760 | 5.790 | 5.790 | 1,659,200 |
| 2025-07-07 | 5.780 | 5.920 | 5.770 | 5.900 | 5.900 | 2,448,100 |
| 2025-07-04 | 5.810 | 5.840 | 5.790 | 5.810 | 5.810 | 258,400 |
| 2025-07-03 | 5.750 | 6.000 | 5.750 | 5.840 | 5.840 | 2,651,500 |
| 2025-07-02 | 6.100 | 6.100 | 5.630 | 5.750 | 5.750 | 3,953,300 |
| 2025-06-30 | 6.290 | 6.410 | 6.130 | 6.260 | 6.260 | 3,373,900 |
| 2025-06-27 | 6.430 | 6.430 | 6.120 | 6.210 | 6.210 | 3,300,900 |
| 2025-06-26 | 6.640 | 6.680 | 6.280 | 6.450 | 6.450 | 4,148,900 |
| 2025-06-25 | 6.660 | 7.320 | 6.640 | 6.700 | 6.700 | 7,428,100 |
| 2025-06-24 | 6.000 | 6.080 | 5.880 | 5.930 | 5.930 | 1,861,000 |
| 2025-06-23 | 5.780 | 5.960 | 5.700 | 5.930 | 5.930 | 1,957,900 |
| 2025-06-20 | 5.970 | 6.010 | 5.800 | 5.820 | 5.820 | 3,127,700 |
| 2025-06-19 | 5.910 | 5.940 | 5.860 | 5.890 | 5.890 | 323,300 |
| 2025-06-18 | 5.870 | 6.040 | 5.830 | 5.910 | 5.910 | 1,950,300 |
| 2025-06-17 | 5.850 | 6.000 | 5.820 | 5.860 | 5.860 | 1,947,100 |
| 2025-06-16 | 5.590 | 5.910 | 5.590 | 5.910 | 5.910 | 2,431,200 |
| 2025-06-13 | 5.610 | 5.720 | 5.520 | 5.560 | 5.560 | 3,304,500 |
| 2025-06-12 | 5.620 | 5.750 | 5.580 | 5.710 | 5.710 | 1,566,900 |
| 2025-06-11 | 5.670 | 5.770 | 5.630 | 5.700 | 5.700 | 1,007,200 |
| 2025-06-10 | 5.780 | 5.800 | 5.640 | 5.670 | 5.670 | 1,435,400 |
| 2025-06-09 | 5.680 | 5.800 | 5.620 | 5.760 | 5.760 | 1,688,500 |
| 2025-06-06 | 5.640 | 5.680 | 5.530 | 5.660 | 5.660 | 1,057,000 |
| 2025-06-05 | 5.510 | 5.730 | 5.490 | 5.580 | 5.580 | 2,023,200 |
| 2025-06-04 | 5.400 | 5.520 | 5.380 | 5.460 | 5.460 | 1,078,600 |
| 2025-06-03 | 5.490 | 5.550 | 5.400 | 5.430 | 5.430 | 1,188,900 |
| 2025-06-02 | 5.400 | 5.550 | 5.300 | 5.540 | 5.540 | 1,451,000 |
| 2025-05-30 | 5.490 | 5.500 | 5.350 | 5.440 | 5.440 | 2,237,900 |
| 2025-05-29 | 5.710 | 5.760 | 5.500 | 5.510 | 5.510 | 1,582,300 |
| 2025-05-28 | 5.800 | 5.800 | 5.490 | 5.650 | 5.650 | 2,315,200 |
| 2025-05-27 | 5.310 | 5.740 | 5.270 | 5.720 | 5.720 | 3,152,300 |
| 2025-05-26 | 5.200 | 5.290 | 5.200 | 5.280 | 5.280 | 395,900 |
| 2025-05-23 | 5.260 | 5.310 | 5.170 | 5.180 | 5.180 | 1,236,100 |
| 2025-05-22 | 5.310 | 5.410 | 5.180 | 5.350 | 5.350 | 2,284,400 |
| 2025-05-21 | 5.390 | 5.570 | 5.280 | 5.290 | 5.290 | 2,385,700 |
| 2025-05-20 | 5.450 | 5.610 | 5.430 | 5.470 | 5.470 | 1,487,200 |
| 2025-05-16 | 5.410 | 5.520 | 5.390 | 5.510 | 5.510 | 1,682,900 |
| 2025-05-15 | 5.390 | 5.460 | 5.330 | 5.420 | 5.420 | 1,033,100 |
| 2025-05-14 | 5.480 | 5.530 | 5.380 | 5.440 | 5.440 | 996,200 |
| 2025-05-13 | 5.460 | 5.540 | 5.430 | 5.470 | 5.470 | 1,526,800 |
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.