BlackBerry Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.475	12.475	12.390	12.390	12.390	100
2026-10-22	13.000	13.000	12.155	12.155	12.155	1,130
2026-10-21	12.500	13.220	12.500	13.220	13.220	46,161
2026-10-20	11.400	12.250	11.400	12.250	12.250	23,213
2026-10-19	11.600	11.600	11.600	11.600	11.600	22,381
2026-10-16	12.120	12.120	11.790	11.790	11.790	25,781
2026-10-15	11.400	11.680	11.400	11.680	11.680	36,379
2026-10-14	11.830	11.860	11.620	11.620	11.620	29
2026-10-13	11.970	11.970	11.880	11.880	11.880	50,130
2026-10-09	12.520	12.520	12.450	12.470	12.470	37,267
2026-10-08	12.450	12.510	12.450	12.510	12.510	185,132
2026-10-07	13.340	13.420	13.190	13.190	13.190	94,183
2026-10-06	13.730	13.730	13.560	13.590	13.590	120,055
2026-10-05	13.280	13.300	12.850	12.850	12.850	47,695
2026-10-02	13.220	13.270	13.220	13.270	13.270	8
2026-09-30	12.350	13.000	12.350	12.980	12.980	358,820
2026-09-29	12.490	12.550	12.055	12.230	12.230	286,808
2026-09-28	11.250	12.035	11.250	12.035	12.035	210,541
2026-09-25	12.040	12.040	11.400	11.400	11.400	15
2026-09-24	11.930	11.930	11.400	11.720	11.720	20,657
2026-09-23	12.080	12.080	11.790	11.790	11.790	121,907
2026-09-22	12.880	12.880	12.210	12.225	12.225	19,601
2026-09-21	11.500	11.600	11.500	11.600	11.600	35,830
2026-09-18	11.110	11.110	11.000	11.000	11.000	25,358
2026-09-17	10.960	11.350	10.850	11.350	11.350	88,899
2026-09-16	10.900	10.920	10.890	10.920	10.920	9,666
2026-09-15	10.680	10.860	10.680	10.780	10.780	10,682
2026-09-14	10.500	10.940	10.500	10.930	10.930	6
2026-09-11	10.570	10.680	10.570	10.680	10.680	24,500
2026-09-10	10.535	10.535	10.520	10.520	10.520	400
2026-09-09	10.780	10.780	10.740	10.740	10.740	36,969
2026-09-04	10.650	10.700	10.610	10.700	10.700	50,010
2026-09-03	10.670	10.670	10.660	10.660	10.660	46,900
2026-09-02	10.870	10.870	10.610	10.610	10.610	60,263
2026-09-01	11.160	11.160	10.980	10.990	10.990	31,867
2026-08-31	11.250	11.470	11.250	11.470	11.470	15
2026-08-28	11.910	11.950	11.530	11.530	11.530	46,610
2026-08-27	11.200	11.610	11.200	11.610	11.610	223
2026-08-26	10.660	10.660	10.660	10.660	10.660	11,095
2026-08-25	10.830	10.840	10.830	10.840	10.840	43,739
2026-08-24	11.000	11.000	10.970	10.970	10.970	42,097
2026-08-21	11.320	11.320	11.320	11.320	11.320	30,466
2026-08-20	11.450	11.450	11.450	11.450	11.450	12,186
2026-08-19	11.435	11.590	11.435	11.590	11.590	100
2026-08-18	11.850	11.850	11.850	11.850	11.850	28,806
2026-08-17	12.350	12.370	11.990	12.050	12.050	1,568
2026-08-14	12.360	12.360	12.360	12.360	12.360	20,091
2026-08-13	12.330	12.330	12.330	12.330	12.330	26,529
2026-08-12	12.740	12.740	12.360	12.360	12.360	309
2026-08-11	12.390	12.880	12.390	12.880	12.880	22,940
2026-08-10	12.480	12.480	12.420	12.470	12.470	17,003
2026-08-07	12.480	12.910	12.480	12.510	12.510	51,682
2026-08-06	11.950	11.950	11.950	11.950	11.950	25,090
2026-08-05	12.380	12.470	12.380	12.430	12.430	9
2026-08-04	12.270	12.499	12.210	12.499	12.499	1,543
2026-07-31	12.200	12.200	11.900	11.960	11.960	87,198
2026-07-30	11.400	11.550	11.370	11.550	11.550	96,316
2026-07-29	11.560	11.560	11.460	11.540	11.540	90,996
2026-07-28	11.610	11.610	10.910	10.910	10.910	117,978
2026-07-27	12.290	12.290	11.790	11.790	11.790	79,225

Page 1 of 5 · 251 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.