BlackBerry Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.250	12.250	12.250	12.250	12.250	37,133
2026-07-23	12.370	12.370	11.840	11.840	11.840	21
2026-07-22	12.490	12.810	12.400	12.810	12.810	128,625
2026-07-21	12.660	12.660	12.510	12.570	12.570	128,670
2026-07-20	12.550	12.550	12.550	12.550	12.550	192,306
2026-07-17	12.540	12.900	12.520	12.840	12.840	192,969
2026-07-16	14.670	14.670	12.985	13.000	13.000	293,053
2026-07-15	15.590	15.590	14.650	14.650	14.650	205,489
2026-07-14	15.000	15.550	15.000	15.550	15.550	118,417
2026-07-13	14.980	15.500	14.760	15.180	15.180	229,239
2026-07-10	16.160	16.160	15.480	15.480	15.480	236,066
2026-07-09	16.190	16.440	16.070	16.380	16.380	175,775
2026-07-08	15.630	15.630	15.460	15.490	15.490	133,719
2026-07-07	15.720	16.270	15.370	16.180	16.180	205,704
2026-07-06	16.030	17.060	16.030	16.080	16.080	173,250
2026-07-03	16.100	16.510	16.040	16.510	16.510	673
2026-07-02	17.980	18.290	16.130	16.130	16.130	536,197
2026-07-01	18.070	18.070	18.070	18.070	18.070	0
2026-06-30	17.300	18.320	17.260	18.070	18.070	151,012
2026-06-29	16.160	17.620	16.150	17.620	17.620	496,979
2026-06-26	14.300	16.010	14.040	15.760	15.760	624,105
2026-06-25	14.310	15.090	13.770	14.540	14.540	684,004
2026-06-24	12.760	13.000	12.620	12.620	12.620	271,138
2026-06-23	12.020	12.620	12.020	12.490	12.490	359,250
2026-06-22	11.930	12.925	11.930	12.710	12.710	228,828
2026-06-19	11.740	11.740	11.740	11.740	11.740	0
2026-06-18	12.750	12.750	11.680	11.740	11.740	321,403
2026-06-17	12.990	13.100	12.910	13.100	13.100	176,767
2026-06-16	12.800	13.010	12.630	12.670	12.670	150,174
2026-06-15	13.150	13.415	13.150	13.415	13.415	216,578
2026-06-12	12.870	13.190	12.750	13.040	13.040	177,877
2026-06-11	12.250	12.910	12.250	12.910	12.910	166,093
2026-06-10	12.090	12.900	12.090	12.550	12.550	177,805
2026-06-09	13.050	13.050	11.530	12.020	12.020	384,899
2026-06-08	13.120	13.685	13.045	13.050	13.050	278,110
2026-06-05	14.000	14.020	13.150	13.150	13.150	861,635
2026-06-04	13.390	14.970	13.390	14.910	14.910	1,005,287
2026-06-03	14.355	14.844	13.560	13.560	13.560	997,056
2026-06-02	13.310	13.930	13.000	13.930	13.930	396,228
2026-06-01	12.725	13.570	12.580	13.570	13.570	286,265
2026-05-29	12.540	12.810	12.400	12.610	12.610	396,006
2026-05-28	11.860	12.360	11.740	12.250	12.250	183,946
2026-05-27	11.420	12.130	11.050	12.130	12.130	695,461
2026-05-26	11.450	11.780	11.100	11.780	11.780	647,797
2026-05-25	11.280	11.440	10.750	10.770	10.770	1,560
2026-05-22	9.340	11.020	9.310	11.020	11.020	394,526
2026-05-21	8.490	9.130	8.490	9.130	9.130	140,918
2026-05-20	8.671	8.671	8.610	8.610	8.610	123,886
2026-05-19	8.650	8.790	8.530	8.670	8.670	190,496
2026-05-18	8.570	8.570	8.570	8.570	8.570	0
2026-05-15	8.460	8.570	8.460	8.570	8.570	94,469
2026-05-14	8.380	8.680	8.380	8.650	8.650	230,178
2026-05-13	8.580	8.580	8.350	8.350	8.350	113,698
2026-05-12	8.400	8.400	8.140	8.140	8.140	163,300
2026-05-11	8.800	8.800	8.470	8.560	8.560	222,256
2026-05-08	8.580	8.970	8.480	8.740	8.740	302,894
2026-05-07	8.070	8.380	8.070	8.340	8.340	212,448
2026-05-06	7.620	8.130	7.580	8.130	8.130	111,157
2026-05-05	7.740	7.750	7.740	7.750	7.750	236,954
2026-05-04	8.350	8.360	7.890	8.070	8.070	145

← NewerPage 2 of 3 · 125 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.