BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-13 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 6,350 |
| 2025-08-12 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2025-08-11 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2025-08-08 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 0 |
| 2025-08-07 | 4.995 | 4.995 | 4.995 | 4.995 | 4.995 | 9,147 |
| 2025-08-06 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-08-05 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-08-04 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-08-01 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-07-31 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-07-30 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-07-29 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 0 |
| 2025-07-28 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | 10,833 |
| 2025-07-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-07-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-07-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-07-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 19,759 |
| 2025-07-21 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2025-07-18 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2025-07-17 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 0 |
| 2025-07-16 | 5.560 | 5.570 | 5.560 | 5.570 | 5.570 | 21,610 |
| 2025-07-15 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-07-14 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-07-11 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-07-10 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-07-09 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 15,971 |
| 2025-07-08 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2025-07-07 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2025-07-04 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2025-07-03 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2025-07-02 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 69,238 |
| 2025-07-01 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-06-30 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-06-27 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-06-26 | 6.305 | 6.470 | 6.305 | 6.455 | 6.455 | 91,116 |
| 2025-06-25 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2025-06-24 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2025-06-23 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 18,000 |
| 2025-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19,104 |
| 2025-06-17 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2025-06-16 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2025-06-13 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 0 |
| 2025-06-12 | 5.725 | 5.725 | 5.725 | 5.725 | 5.725 | 12,917 |
| 2025-06-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-06-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 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.