BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 0 |
| 2025-02-20 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 176,385 |
| 2025-02-19 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 55,355 |
| 2025-02-18 | 8.695 | 8.695 | 8.695 | 8.695 | 8.695 | 83,204 |
| 2025-02-17 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-02-14 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-02-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-02-12 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-02-11 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2025-02-10 | 7.905 | 7.965 | 7.830 | 7.830 | 7.830 | 168,724 |
| 2025-02-07 | 7.510 | 7.510 | 7.500 | 7.500 | 7.500 | 349,832 |
| 2025-02-06 | 7.150 | 7.190 | 7.150 | 7.180 | 7.180 | 328,563 |
| 2025-02-05 | 6.875 | 7.165 | 6.875 | 7.165 | 7.165 | 88,304 |
| 2025-02-04 | 6.450 | 6.555 | 6.445 | 6.555 | 6.555 | 30,557 |
| 2025-02-03 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-01-31 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-01-30 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-01-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-01-28 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-01-27 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 73,105 |
| 2025-01-24 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2025-01-23 | 5.885 | 5.885 | 5.885 | 5.885 | 5.885 | 0 |
| 2025-01-22 | 5.875 | 5.885 | 5.875 | 5.885 | 5.885 | 44,622 |
| 2025-01-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-01-20 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-01-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-01-16 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 33,417 |
| 2025-01-15 | 5.855 | 5.855 | 5.855 | 5.855 | 5.855 | 0 |
| 2025-01-14 | 5.855 | 5.855 | 5.855 | 5.855 | 5.855 | 0 |
| 2025-01-13 | 5.855 | 5.855 | 5.855 | 5.855 | 5.855 | 0 |
| 2025-01-10 | 5.855 | 5.855 | 5.855 | 5.855 | 5.855 | 51,074 |
| 2025-01-09 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | 0 |
| 2025-01-08 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | 0 |
| 2025-01-07 | 5.785 | 5.785 | 5.785 | 5.785 | 5.785 | 0 |
| 2025-01-06 | 5.760 | 5.785 | 5.725 | 5.785 | 5.785 | 224,505 |
| 2025-01-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 69,420 |
| 2025-01-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 66,850 |
| 2024-12-31 | 5.425 | 5.425 | 5.425 | 5.425 | 5.425 | 9,795 |
| 2024-12-30 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2024-12-27 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | 0 |
| 2024-12-24 | 5.570 | 5.705 | 5.570 | 5.705 | 5.705 | 49,129 |
| 2024-12-23 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 0 |
| 2024-12-20 | 4.870 | 5.015 | 4.870 | 5.015 | 5.015 | 297,551 |
| 2024-12-19 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-18 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-17 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-16 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-13 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-12 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-11 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 0 |
| 2024-12-10 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 39,044 |
| 2024-12-09 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 88,822 |
| 2024-12-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 44,245 |
| 2024-12-03 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 0 |
| 2024-12-02 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 0 |
| 2024-11-29 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 0 |
| 2024-11-28 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 0 |
| 2024-11-27 | 3.712 | 3.712 | 3.712 | 3.712 | 3.712 | 40,929 |
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.