BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 0 |
| 2024-06-07 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 0 |
| 2024-06-06 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 0 |
| 2024-06-05 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 0 |
| 2024-06-04 | 3.765 | 3.765 | 3.765 | 3.765 | 3.765 | 10,591 |
| 2024-06-03 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-31 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-30 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-29 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-28 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-24 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-23 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-22 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2024-05-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 248,889 |
| 2024-05-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 162,603 |
| 2024-05-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 297,861 |
| 2024-05-14 | 5.330 | 5.330 | 4.790 | 4.790 | 4.790 | 1,029,136 |
| 2024-05-13 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-10 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-09 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-08 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-07 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-03 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-02 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-05-01 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-30 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-29 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-26 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-25 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-24 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-23 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-22 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-19 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-18 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-17 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-16 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-15 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-12 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-11 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-10 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-09 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-08 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-05 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-04 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-03 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-04-02 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 0 |
| 2024-03-28 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 6,539 |
| 2024-03-27 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-25 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-22 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-21 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-20 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-03-19 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 47,619 |
| 2024-03-18 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 30,117 |
| 2024-03-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-03-14 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-03-13 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
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.