BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-13 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-12 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-11 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-08 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-07 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-06 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2023-12-05 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 9,797 |
| 2023-12-04 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-12-01 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-30 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-29 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-28 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-27 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-24 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-23 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-22 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-21 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-20 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-17 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-16 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-15 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-14 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-13 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-10 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-09 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-08 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 0 |
| 2023-11-07 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 6,001 |
| 2023-11-06 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2023-11-03 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2023-11-02 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2023-11-01 | 4.935 | 4.935 | 4.935 | 4.935 | 4.935 | 0 |
| 2023-10-31 | 4.813 | 4.935 | 4.794 | 4.935 | 4.935 | 26,384 |
| 2023-10-30 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-27 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-26 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-25 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-24 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-23 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-20 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 0 |
| 2023-10-19 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 6,760 |
| 2023-10-18 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-17 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-16 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-13 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-12 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-11 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-10 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-09 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-06 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-05 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-04 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-03 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-10-02 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-09-29 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-09-28 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-09-27 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-09-26 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 0 |
| 2023-09-25 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | 1,829 |
| 2023-09-22 | 6.645 | 6.645 | 6.645 | 6.645 | 6.645 | 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.