BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 66,830 |
| 2024-03-11 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 56,721 |
| 2024-03-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 3,577 |
| 2024-03-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-03-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 5,650 |
| 2024-03-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-03-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-03-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 7,617 |
| 2024-02-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-28 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-26 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 13,154 |
| 2024-02-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 19,301 |
| 2024-02-13 | 3.865 | 3.865 | 3.865 | 3.865 | 3.865 | 0 |
| 2024-02-12 | 3.800 | 3.865 | 3.800 | 3.865 | 3.865 | 12,316 |
| 2024-02-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,571 |
| 2024-02-06 | 3.620 | 3.650 | 3.620 | 3.650 | 3.650 | 8,225 |
| 2024-02-05 | 3.689 | 3.689 | 3.689 | 3.689 | 3.689 | 0 |
| 2024-02-02 | 3.669 | 3.689 | 3.669 | 3.689 | 3.689 | 30,821 |
| 2024-02-01 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2024-01-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2024-01-30 | 3.980 | 3.980 | 3.930 | 3.930 | 3.930 | 16,856 |
| 2024-01-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-01-26 | 4.020 | 4.050 | 3.940 | 3.940 | 3.940 | 21,636 |
| 2024-01-25 | 3.930 | 4.130 | 3.930 | 4.040 | 4.040 | 61,516 |
| 2024-01-24 | 4.180 | 4.180 | 3.860 | 3.860 | 3.860 | 261,250 |
| 2024-01-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 7,890 |
| 2024-01-22 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2024-01-19 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2024-01-18 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2024-01-17 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2024-01-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 64,828 |
| 2024-01-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-01-12 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-01-11 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 55,162 |
| 2024-01-10 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2024-01-09 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2024-01-08 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 0 |
| 2024-01-05 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 11,813 |
| 2024-01-04 | 4.355 | 4.355 | 4.355 | 4.355 | 4.355 | 30,554 |
| 2024-01-03 | 4.743 | 4.743 | 4.743 | 4.743 | 4.743 | 0 |
| 2024-01-02 | 4.743 | 4.743 | 4.743 | 4.743 | 4.743 | 0 |
| 2023-12-29 | 4.743 | 4.743 | 4.743 | 4.743 | 4.743 | 0 |
| 2023-12-28 | 4.743 | 4.743 | 4.743 | 4.743 | 4.743 | 16,270 |
| 2023-12-27 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-22 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-21 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-20 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-19 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-18 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-15 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 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.