BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 66,665 |
| 2025-05-19 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2025-05-16 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2025-05-15 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 0 |
| 2025-05-14 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | 4,901 |
| 2025-05-13 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-12 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-09 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-08 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-07 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-06 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2025-05-02 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 3,773 |
| 2025-05-01 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-30 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-29 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-28 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-25 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-24 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-23 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-22 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-17 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-16 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-15 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-14 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-11 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-10 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-09 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2025-04-08 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 14,394 |
| 2025-04-07 | 4.232 | 4.232 | 4.232 | 4.232 | 4.232 | 0 |
| 2025-04-04 | 4.232 | 4.232 | 4.232 | 4.232 | 4.232 | 76,112 |
| 2025-04-03 | 4.919 | 4.919 | 4.919 | 4.919 | 4.919 | 0 |
| 2025-04-02 | 4.915 | 4.919 | 4.915 | 4.919 | 4.919 | 106,310 |
| 2025-04-01 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-31 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-28 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-27 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-26 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-25 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-24 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-21 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-20 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-19 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-18 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 0 |
| 2025-03-17 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 31,400 |
| 2025-03-14 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-13 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-12 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-11 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-10 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-07 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-06 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-05 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2025-03-04 | 6.050 | 6.410 | 6.050 | 6.410 | 6.410 | 51,434 |
| 2025-03-03 | 7.047 | 7.047 | 7.047 | 7.047 | 7.047 | 0 |
| 2025-02-28 | 7.047 | 7.047 | 7.047 | 7.047 | 7.047 | 0 |
| 2025-02-27 | 7.045 | 7.047 | 7.045 | 7.047 | 7.047 | 19,104 |
| 2025-02-26 | 7.250 | 7.250 | 7.135 | 7.135 | 7.135 | 244,164 |
| 2025-02-25 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 205,744 |
| 2025-02-24 | 7.445 | 7.445 | 7.445 | 7.445 | 7.445 | 131,423 |
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.