BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 50,635 |
| 2026-02-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 62,975 |
| 2026-02-02 | 4.860 | 4.890 | 4.860 | 4.890 | 4.890 | 17,634 |
| 2026-01-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-01-29 | 4.950 | 4.950 | 4.920 | 4.920 | 4.920 | 47,435 |
| 2026-01-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 16,860 |
| 2026-01-27 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 18,794 |
| 2026-01-26 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 8,437 |
| 2026-01-23 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 4,584 |
| 2026-01-22 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-01-21 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-01-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-01-19 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 2,100 |
| 2026-01-16 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2026-01-15 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2026-01-14 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 0 |
| 2026-01-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 29,809 |
| 2026-01-12 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2026-01-09 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2026-01-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2026-01-07 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 47,607 |
| 2026-01-06 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 0 |
| 2026-01-05 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 0 |
| 2026-01-02 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 0 |
| 2025-12-31 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 0 |
| 2025-12-30 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | 42,256 |
| 2025-12-29 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2025-12-24 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2025-12-23 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2025-12-22 | 5.330 | 5.385 | 5.330 | 5.385 | 5.385 | 77,868 |
| 2025-12-19 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 140,952 |
| 2025-12-18 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-17 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-16 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-15 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-12 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-11 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-10 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-09 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-08 | 6.022 | 6.022 | 6.022 | 6.022 | 6.022 | 0 |
| 2025-12-05 | 6.025 | 6.025 | 6.022 | 6.022 | 6.022 | 33,028 |
| 2025-12-04 | 5.698 | 5.698 | 5.698 | 5.698 | 5.698 | 0 |
| 2025-12-03 | 5.698 | 5.698 | 5.698 | 5.698 | 5.698 | 0 |
| 2025-12-02 | 5.690 | 5.698 | 5.690 | 5.698 | 5.698 | 57,640 |
| 2025-12-01 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-28 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-27 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-26 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-25 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-24 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-21 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-20 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-19 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-18 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-17 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-14 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-13 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 0 |
| 2025-11-12 | 6.279 | 6.279 | 6.279 | 6.279 | 6.279 | 8,422 |
| 2025-11-11 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-10 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 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.