BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-04-07 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-04-06 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-04-05 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-04-04 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-04-01 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-31 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-30 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-29 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-28 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-25 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-24 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-23 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-22 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-21 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-18 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-16 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-15 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-14 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-11 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-10 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-09 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-08 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-07 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-04 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2022-03-03 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 7,465 |
| 2022-02-22 | 8.340 | 8.420 | 8.340 | 8.420 | 8.420 | 67,602 |
| 2022-01-28 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 5,742 |
| 2022-01-24 | 10.190 | 10.190 | 10.190 | 10.190 | 10.190 | 29,723 |
| 2021-12-14 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 13,370 |
| 2021-11-30 | 12.440 | 12.450 | 12.440 | 12.450 | 12.450 | 5,085 |
| 2021-11-18 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 23,099 |
| 2021-11-16 | 13.340 | 13.340 | 13.230 | 13.321 | 13.321 | 14,721 |
| 2021-11-12 | 13.630 | 13.630 | 13.630 | 13.630 | 13.630 | 7,326 |
| 2021-11-08 | 13.890 | 13.890 | 13.890 | 13.890 | 13.890 | 22,366 |
| 2021-11-03 | 14.550 | 15.330 | 14.550 | 15.290 | 15.290 | 600 |
← NewerPage 20 of 20 · 1,177 trading days
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.