BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.310 | 5.470 | 5.220 | 5.290 | 5.290 | 2,129,400 |
| 2025-05-08 | 5.310 | 5.470 | 5.240 | 5.270 | 5.270 | 1,935,900 |
| 2025-05-07 | 4.970 | 5.100 | 4.910 | 5.080 | 5.080 | 1,499,100 |
| 2025-05-06 | 4.960 | 5.060 | 4.850 | 4.970 | 4.970 | 1,413,200 |
| 2025-05-05 | 4.800 | 5.040 | 4.790 | 4.960 | 4.960 | 1,119,300 |
| 2025-05-02 | 4.660 | 4.890 | 4.660 | 4.800 | 4.800 | 1,323,800 |
| 2025-05-01 | 4.710 | 4.780 | 4.660 | 4.670 | 4.670 | 1,122,400 |
| 2025-04-30 | 4.630 | 4.680 | 4.530 | 4.680 | 4.680 | 1,092,800 |
| 2025-04-29 | 4.660 | 4.720 | 4.640 | 4.680 | 4.680 | 2,022,000 |
| 2025-04-28 | 4.680 | 4.770 | 4.620 | 4.690 | 4.690 | 939,542 |
| 2025-04-25 | 4.660 | 4.730 | 4.630 | 4.650 | 4.650 | 1,356,952 |
| 2025-04-24 | 4.580 | 4.710 | 4.580 | 4.670 | 4.670 | 1,216,132 |
| 2025-04-23 | 4.550 | 4.720 | 4.500 | 4.560 | 4.560 | 2,693,076 |
| 2025-04-22 | 4.390 | 4.480 | 4.360 | 4.380 | 4.380 | 1,418,141 |
| 2025-04-21 | 4.320 | 4.360 | 4.210 | 4.280 | 4.280 | 928,193 |
| 2025-04-17 | 4.450 | 4.490 | 4.365 | 4.380 | 4.380 | 3,419,614 |
| 2025-04-16 | 4.400 | 4.530 | 4.350 | 4.430 | 4.430 | 1,844,067 |
| 2025-04-15 | 4.480 | 4.560 | 4.430 | 4.510 | 4.510 | 2,057,997 |
| 2025-04-14 | 4.530 | 4.565 | 4.360 | 4.460 | 4.460 | 1,984,206 |
| 2025-04-11 | 4.350 | 4.430 | 4.250 | 4.400 | 4.400 | 1,607,530 |
| 2025-04-10 | 4.530 | 4.560 | 4.280 | 4.380 | 4.380 | 1,873,752 |
| 2025-04-09 | 4.040 | 4.690 | 4.020 | 4.640 | 4.640 | 2,954,077 |
| 2025-04-08 | 4.400 | 4.400 | 4.020 | 4.090 | 4.090 | 2,957,650 |
| 2025-04-07 | 4.000 | 4.530 | 4.000 | 4.190 | 4.190 | 3,542,682 |
| 2025-04-04 | 4.180 | 4.335 | 3.990 | 4.280 | 4.280 | 3,348,874 |
| 2025-04-03 | 4.500 | 4.590 | 4.340 | 4.420 | 4.420 | 3,350,843 |
| 2025-04-02 | 4.400 | 5.000 | 4.190 | 4.860 | 4.860 | 3,810,904 |
| 2025-04-01 | 5.450 | 5.495 | 5.280 | 5.350 | 5.350 | 2,329,604 |
| 2025-03-31 | 5.400 | 5.490 | 5.280 | 5.420 | 5.420 | 1,865,839 |
| 2025-03-28 | 5.630 | 5.740 | 5.570 | 5.630 | 5.630 | 1,628,369 |
| 2025-03-27 | 5.880 | 5.890 | 5.660 | 5.680 | 5.680 | 1,779,667 |
| 2025-03-26 | 6.170 | 6.230 | 5.880 | 5.910 | 5.910 | 1,971,180 |
| 2025-03-25 | 6.360 | 6.440 | 6.190 | 6.220 | 6.220 | 1,404,703 |
| 2025-03-24 | 6.370 | 6.460 | 6.305 | 6.360 | 6.360 | 1,796,997 |
| 2025-03-21 | 6.300 | 6.320 | 6.190 | 6.230 | 6.230 | 3,171,065 |
| 2025-03-20 | 6.350 | 6.485 | 6.290 | 6.330 | 6.330 | 1,525,173 |
| 2025-03-19 | 6.350 | 6.520 | 6.320 | 6.410 | 6.410 | 1,703,978 |
| 2025-03-18 | 6.430 | 6.430 | 6.205 | 6.320 | 6.320 | 1,531,672 |
| 2025-03-17 | 6.510 | 6.585 | 6.370 | 6.470 | 6.470 | 2,595,194 |
| 2025-03-14 | 6.270 | 6.510 | 6.260 | 6.500 | 6.500 | 2,049,503 |
| 2025-03-13 | 6.230 | 6.290 | 6.100 | 6.160 | 6.160 | 1,638,716 |
| 2025-03-12 | 6.490 | 6.530 | 6.145 | 6.300 | 6.300 | 1,811,076 |
| 2025-03-11 | 6.090 | 6.455 | 6.090 | 6.290 | 6.290 | 2,496,979 |
| 2025-03-10 | 6.240 | 6.310 | 5.920 | 6.050 | 6.050 | 2,379,185 |
| 2025-03-07 | 6.490 | 6.570 | 6.200 | 6.510 | 6.510 | 2,316,037 |
| 2025-03-06 | 6.470 | 6.690 | 6.285 | 6.320 | 6.320 | 2,396,484 |
| 2025-03-05 | 6.350 | 6.700 | 6.310 | 6.670 | 6.670 | 2,714,261 |
| 2025-03-04 | 6.050 | 6.440 | 6.040 | 6.370 | 6.370 | 2,970,983 |
| 2025-03-03 | 6.910 | 7.140 | 6.320 | 6.360 | 6.360 | 3,371,131 |
| 2025-02-28 | 6.710 | 6.955 | 6.620 | 6.820 | 6.820 | 3,054,438 |
| 2025-02-27 | 7.390 | 7.430 | 6.870 | 6.880 | 6.880 | 3,037,414 |
| 2025-02-26 | 7.120 | 7.340 | 7.065 | 7.240 | 7.240 | 3,001,712 |
| 2025-02-25 | 7.600 | 7.600 | 6.620 | 7.010 | 7.010 | 4,468,057 |
| 2025-02-24 | 7.500 | 7.820 | 7.180 | 7.650 | 7.650 | 2,809,220 |
| 2025-02-21 | 7.950 | 8.020 | 7.390 | 7.470 | 7.470 | 3,208,012 |
| 2025-02-20 | 8.170 | 8.230 | 7.650 | 7.910 | 7.910 | 4,339,019 |
| 2025-02-19 | 8.710 | 8.790 | 8.270 | 8.330 | 8.330 | 3,559,423 |
| 2025-02-18 | 8.130 | 8.860 | 8.130 | 8.610 | 8.610 | 5,120,314 |
| 2025-02-14 | 8.420 | 8.500 | 7.990 | 8.050 | 8.050 | 2,986,061 |
| 2025-02-13 | 8.590 | 8.590 | 8.070 | 8.390 | 8.390 | 3,533,304 |
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.