BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2022-12-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 4,058 |
| 2022-12-22 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-12-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-12-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 226 |
| 2022-12-19 | 6.242 | 6.242 | 6.242 | 6.242 | 6.242 | 0 |
| 2022-12-16 | 6.242 | 6.242 | 6.242 | 6.242 | 6.242 | 0 |
| 2022-12-15 | 6.242 | 6.242 | 6.242 | 6.242 | 6.242 | 0 |
| 2022-12-14 | 6.351 | 6.351 | 6.242 | 6.242 | 6.242 | 3,800 |
| 2022-12-13 | 6.351 | 6.351 | 6.242 | 6.242 | 6.242 | 6,100 |
| 2022-12-12 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-09 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-08 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-07 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-06 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-05 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2022-12-02 | 6.762 | 6.880 | 6.751 | 6.840 | 6.840 | 30,600 |
| 2022-12-01 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-28 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-23 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-22 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-21 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-18 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-17 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-11-16 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 611 |
| 2022-11-15 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-14 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-11 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-10 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-09 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-08 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-07 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-04 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-03 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-11-01 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-31 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-28 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-27 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-26 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-25 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-24 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-21 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-20 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-19 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-18 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-14 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-13 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-12 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-11 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-10 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-07 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-06 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-05 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2022-10-04 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 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.