BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-12 | 7.520 | 8.350 | 7.460 | 8.320 | 8.320 | 5,129,508 |
| 2025-02-11 | 7.900 | 7.960 | 7.475 | 7.530 | 7.530 | 2,898,191 |
| 2025-02-10 | 7.620 | 8.090 | 7.590 | 7.900 | 7.900 | 4,677,096 |
| 2025-02-07 | 7.400 | 7.630 | 7.280 | 7.510 | 7.510 | 4,903,308 |
| 2025-02-06 | 7.380 | 7.470 | 7.155 | 7.380 | 7.380 | 4,226,572 |
| 2025-02-05 | 6.660 | 7.280 | 6.620 | 7.250 | 7.250 | 5,097,642 |
| 2025-02-04 | 6.350 | 6.670 | 6.310 | 6.610 | 6.610 | 2,714,711 |
| 2025-02-03 | 6.100 | 6.390 | 6.050 | 6.270 | 6.270 | 3,078,856 |
| 2025-01-31 | 6.360 | 6.530 | 6.360 | 6.420 | 6.420 | 4,035,502 |
| 2025-01-30 | 6.250 | 6.540 | 6.240 | 6.360 | 6.360 | 3,211,077 |
| 2025-01-29 | 6.290 | 6.355 | 6.080 | 6.250 | 6.250 | 3,015,177 |
| 2025-01-28 | 5.870 | 6.380 | 5.850 | 6.250 | 6.250 | 3,186,897 |
| 2025-01-27 | 5.810 | 6.120 | 5.740 | 5.870 | 5.870 | 3,660,606 |
| 2025-01-24 | 5.980 | 6.050 | 5.920 | 5.980 | 5.980 | 1,819,951 |
| 2025-01-23 | 5.860 | 6.000 | 5.820 | 5.980 | 5.980 | 2,080,507 |
| 2025-01-22 | 5.860 | 5.960 | 5.840 | 5.890 | 5.890 | 1,950,255 |
| 2025-01-21 | 5.810 | 5.985 | 5.740 | 5.850 | 5.850 | 2,622,335 |
| 2025-01-20 | 5.750 | 5.800 | 5.680 | 5.800 | 5.800 | 1,042,869 |
| 2025-01-17 | 6.150 | 6.160 | 5.740 | 5.780 | 5.780 | 3,557,858 |
| 2025-01-16 | 5.940 | 6.165 | 5.860 | 6.040 | 6.040 | 2,316,256 |
| 2025-01-15 | 5.850 | 6.060 | 5.780 | 5.940 | 5.940 | 3,679,374 |
| 2025-01-14 | 5.750 | 5.900 | 5.700 | 5.750 | 5.750 | 3,034,626 |
| 2025-01-13 | 5.800 | 5.835 | 5.560 | 5.680 | 5.680 | 3,607,237 |
| 2025-01-10 | 5.740 | 5.935 | 5.660 | 5.870 | 5.870 | 3,931,452 |
| 2025-01-09 | 5.780 | 5.780 | 5.670 | 5.710 | 5.710 | 1,070,759 |
| 2025-01-08 | 5.750 | 5.890 | 5.600 | 5.820 | 5.820 | 3,673,845 |
| 2025-01-07 | 5.920 | 6.230 | 5.680 | 5.830 | 5.830 | 4,872,362 |
| 2025-01-06 | 5.580 | 5.900 | 5.460 | 5.860 | 5.860 | 4,909,471 |
| 2025-01-03 | 5.600 | 5.620 | 5.240 | 5.340 | 5.340 | 3,788,243 |
| 2025-01-02 | 5.520 | 5.910 | 5.450 | 5.510 | 5.510 | 4,291,041 |
| 2024-12-31 | 5.520 | 5.580 | 5.380 | 5.460 | 5.460 | 2,048,967 |
| 2024-12-30 | 5.520 | 5.580 | 5.410 | 5.510 | 5.510 | 1,740,418 |
| 2024-12-27 | 5.670 | 5.710 | 5.470 | 5.640 | 5.640 | 3,013,555 |
| 2024-12-24 | 5.650 | 5.720 | 5.350 | 5.650 | 5.650 | 3,612,364 |
| 2024-12-23 | 5.270 | 5.470 | 5.210 | 5.430 | 5.430 | 6,437,305 |
| 2024-12-20 | 4.340 | 5.310 | 4.290 | 5.270 | 5.270 | 13,594,715 |
| 2024-12-19 | 4.380 | 4.415 | 4.250 | 4.280 | 4.280 | 2,781,590 |
| 2024-12-18 | 4.590 | 4.630 | 4.310 | 4.330 | 4.330 | 3,602,114 |
| 2024-12-17 | 4.320 | 4.635 | 4.300 | 4.560 | 4.560 | 3,830,644 |
| 2024-12-16 | 3.950 | 4.540 | 3.930 | 4.400 | 4.400 | 6,910,620 |
| 2024-12-13 | 3.900 | 3.985 | 3.790 | 3.830 | 3.830 | 1,531,122 |
| 2024-12-12 | 3.910 | 3.920 | 3.810 | 3.900 | 3.900 | 2,104,148 |
| 2024-12-11 | 3.990 | 4.010 | 3.860 | 3.940 | 3.940 | 1,995,095 |
| 2024-12-10 | 4.170 | 4.170 | 3.940 | 3.970 | 3.970 | 2,962,455 |
| 2024-12-09 | 3.690 | 4.160 | 3.680 | 4.150 | 4.150 | 7,168,884 |
| 2024-12-06 | 3.620 | 3.690 | 3.580 | 3.660 | 3.660 | 1,657,056 |
| 2024-12-05 | 3.630 | 3.760 | 3.570 | 3.610 | 3.610 | 2,685,042 |
| 2024-12-04 | 3.610 | 3.745 | 3.570 | 3.640 | 3.640 | 3,335,395 |
| 2024-12-03 | 3.560 | 3.660 | 3.520 | 3.580 | 3.580 | 2,728,398 |
| 2024-12-02 | 3.650 | 3.690 | 3.550 | 3.600 | 3.600 | 1,591,494 |
| 2024-11-29 | 3.660 | 3.690 | 3.560 | 3.680 | 3.680 | 2,883,333 |
| 2024-11-28 | 3.680 | 3.740 | 3.680 | 3.710 | 3.710 | 861,848 |
| 2024-11-27 | 3.630 | 3.795 | 3.610 | 3.670 | 3.670 | 4,114,801 |
| 2024-11-26 | 3.590 | 3.640 | 3.510 | 3.630 | 3.630 | 3,540,900 |
| 2024-11-25 | 3.310 | 3.630 | 3.300 | 3.630 | 3.630 | 6,876,427 |
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.