BlackBerry Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.160	12.270	11.310	11.410	11.410	13,297,759
2026-10-15	11.400	12.410	11.310	12.360	12.360	3,951,000
2026-10-14	11.850	12.040	11.560	11.710	11.710	3,028,800
2026-10-13	11.970	12.280	11.700	12.090	12.090	4,114,400
2026-10-09	12.420	12.720	12.260	12.710	12.710	2,337,800
2026-10-08	12.450	12.890	12.080	12.270	12.270	3,407,300
2026-10-07	13.360	13.640	12.460	12.510	12.510	5,092,900
2026-10-06	13.060	13.850	13.060	13.650	13.650	5,120,700
2026-10-05	13.270	13.290	12.830	12.940	12.940	4,052,400
2026-10-02	13.140	13.340	13.010	13.230	13.230	3,431,800
2026-10-01	12.800	13.240	12.720	13.030	13.030	3,246,700
2026-09-30	12.330	13.210	12.320	12.840	12.840	4,347,700
2026-09-29	12.500	12.620	11.810	12.340	12.340	3,878,500
2026-09-28	11.220	12.720	11.140	12.510	12.510	7,095,300
2026-09-25	12.350	12.440	11.380	11.570	11.570	6,927,600
2026-09-24	11.890	12.430	11.220	12.270	12.270	6,886,200
2026-09-23	12.070	12.230	11.740	11.840	11.840	4,048,200
2026-09-22	12.870	12.950	11.910	12.120	12.120	6,085,200
2026-09-21	11.500	11.960	11.370	11.950	11.950	3,744,000
2026-09-18	11.300	11.350	10.940	11.160	11.160	6,859,300
2026-09-17	11.000	11.450	10.810	11.120	11.120	3,151,500
2026-09-16	10.900	11.040	10.600	10.700	10.700	2,494,300
2026-09-15	10.690	10.980	10.670	10.850	10.850	1,808,100
2026-09-14	10.500	10.990	10.400	10.770	10.770	1,843,800
2026-09-11	10.550	10.700	10.550	10.610	10.610	1,019,900
2026-09-10	10.510	10.710	10.340	10.450	10.450	2,067,800
2026-09-09	10.750	10.870	10.610	10.680	10.680	2,142,000
2026-09-08	10.620	11.030	10.370	10.810	10.810	2,765,100
2026-09-04	10.610	10.760	10.580	10.640	10.640	1,462,600
2026-09-03	10.660	10.680	10.470	10.610	10.610	1,616,800
2026-09-02	10.880	10.920	10.500	10.540	10.540	2,960,600
2026-09-01	11.150	11.240	10.780	10.880	10.880	1,810,600
2026-08-31	11.250	11.560	11.130	11.330	11.330	2,107,600
2026-08-28	11.910	12.230	11.240	11.350	11.350	2,654,300
2026-08-27	11.190	11.980	11.190	11.970	11.970	3,450,200
2026-08-26	10.660	10.880	10.630	10.800	10.800	1,893,200
2026-08-25	10.820	10.920	10.690	10.790	10.790	1,528,877
2026-08-24	10.980	11.000	10.540	10.620	10.620	2,629,275
2026-08-21	11.270	11.380	10.930	11.090	11.090	1,987,800
2026-08-20	11.500	11.540	11.190	11.280	11.280	1,758,100
2026-08-19	11.890	11.970	11.310	11.530	11.530	2,542,400
2026-08-18	11.860	11.990	11.600	11.930	11.930	2,456,400
2026-08-17	12.350	12.450	11.920	12.110	12.110	2,341,500
2026-08-14	12.510	12.560	12.200	12.340	12.340	2,362,600
2026-08-13	12.260	12.650	12.180	12.520	12.520	2,365,900
2026-08-12	12.740	12.800	12.230	12.260	12.260	3,207,100
2026-08-11	12.390	12.890	12.330	12.520	12.520	2,251,600
2026-08-10	12.450	12.720	12.310	12.340	12.340	2,998,400
2026-08-07	12.480	13.010	12.370	12.530	12.530	2,310,500
2026-08-06	11.960	12.620	11.790	12.320	12.320	2,356,000
2026-08-05	12.380	12.760	12.240	12.280	12.280	4,401,000
2026-08-04	12.260	12.570	12.170	12.480	12.480	2,725,900
2026-07-31	12.190	12.360	11.740	11.930	11.930	2,555,100
2026-07-30	11.330	12.030	11.200	11.850	11.850	4,304,200
2026-07-29	11.500	11.650	10.940	11.020	11.020	3,413,600
2026-07-28	11.710	11.710	10.880	11.440	11.440	3,693,700
2026-07-27	12.290	12.450	11.610	11.880	11.880	2,862,600
2026-07-24	12.240	12.380	11.820	12.040	12.040	1,725,100
2026-07-23	12.410	12.520	11.790	12.150	12.150	2,906,400
2026-07-22	12.490	12.850	12.280	12.630	12.630	2,827,800

Page 1 of 21 · 1,256 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.