BlackBerry Limited (BB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.8400 | 3.9900 | 3.8300 | 3.9200 | 3.9200 | 1,749,700 |
| 30 Apr 2024 | 3.9000 | 3.9200 | 3.8300 | 3.8500 | 3.8500 | 938,500 |
| 29 Apr 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 1,222,700 |
| 26 Apr 2024 | 3.8400 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 855,700 |
| 25 Apr 2024 | 3.8600 | 3.9200 | 3.7900 | 3.8000 | 3.8000 | 1,598,200 |
| 24 Apr 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 1,218,500 |
| 23 Apr 2024 | 3.8200 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 1,062,700 |
| 22 Apr 2024 | 3.8000 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 1,470,000 |
| 19 Apr 2024 | 3.8300 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 1,386,600 |
| 18 Apr 2024 | 3.8200 | 3.9600 | 3.7700 | 3.8700 | 3.8700 | 1,192,800 |
| 17 Apr 2024 | 3.8100 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 1,697,500 |
| 16 Apr 2024 | 3.7500 | 3.8600 | 3.6700 | 3.7800 | 3.7800 | 1,667,100 |
| 15 Apr 2024 | 4.2100 | 4.2100 | 3.7700 | 3.7800 | 3.7800 | 2,476,400 |
| 12 Apr 2024 | 4.3300 | 4.3700 | 4.1600 | 4.2100 | 4.2100 | 2,501,000 |
| 11 Apr 2024 | 4.2700 | 4.4300 | 4.2000 | 4.3600 | 4.3600 | 3,016,600 |
| 10 Apr 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 2,659,800 |
| 09 Apr 2024 | 4.0900 | 4.3600 | 4.0900 | 4.2000 | 4.2000 | 4,865,800 |
| 08 Apr 2024 | 3.8500 | 3.9300 | 3.7700 | 3.9100 | 3.9100 | 1,326,700 |
| 05 Apr 2024 | 3.9200 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 2,149,100 |
| 04 Apr 2024 | 4.0300 | 4.2000 | 3.7500 | 3.9200 | 3.9200 | 6,074,600 |
| 03 Apr 2024 | 3.7800 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 1,506,500 |
| 02 Apr 2024 | 3.6400 | 3.8900 | 3.6400 | 3.8200 | 3.8200 | 5,136,500 |
| 01 Apr 2024 | 3.7500 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 2,101,100 |
| 28 Mar 2024 | 3.7300 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 1,817,200 |
| 27 Mar 2024 | 3.6600 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 1,444,700 |
| 26 Mar 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 1,389,200 |
| 25 Mar 2024 | 3.6200 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 910,400 |
| 22 Mar 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 1,218,800 |
| 21 Mar 2024 | 3.5800 | 3.8200 | 3.5600 | 3.7400 | 3.7400 | 2,111,100 |
| 20 Mar 2024 | 3.4100 | 3.5600 | 3.3900 | 3.5500 | 3.5500 | 3,113,500 |
| 19 Mar 2024 | 3.5700 | 3.5800 | 3.3500 | 3.3700 | 3.3700 | 3,550,200 |
| 18 Mar 2024 | 3.8600 | 3.9000 | 3.5600 | 3.5700 | 3.5700 | 2,180,500 |
| 15 Mar 2024 | 4.1100 | 4.1600 | 3.7500 | 3.8300 | 3.8300 | 6,106,400 |
| 14 Mar 2024 | 4.1900 | 4.1900 | 4.0000 | 4.1500 | 4.1500 | 2,157,100 |
| 13 Mar 2024 | 4.1100 | 4.2800 | 4.0500 | 4.1900 | 4.1900 | 2,654,100 |
| 12 Mar 2024 | 4.1200 | 4.1800 | 3.9800 | 4.1400 | 4.1400 | 3,906,000 |
| 11 Mar 2024 | 3.7100 | 4.1900 | 3.7100 | 4.1200 | 4.1200 | 4,485,600 |
| 08 Mar 2024 | 3.6800 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 1,487,600 |
| 07 Mar 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 952,300 |
| 06 Mar 2024 | 3.6000 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 921,100 |
| 05 Mar 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 871,700 |
| 04 Mar 2024 | 3.7500 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,371,600 |
| 01 Mar 2024 | 3.8000 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 2,351,000 |
| 29 Feb 2024 | 3.6500 | 3.8100 | 3.6500 | 3.8000 | 3.8000 | 2,023,500 |
| 28 Feb 2024 | 3.6400 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 839,000 |
| 27 Feb 2024 | 3.5500 | 3.7400 | 3.5200 | 3.6800 | 3.6800 | 2,167,000 |
| 26 Feb 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | 1,521,700 |
| 23 Feb 2024 | 3.5600 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 1,835,500 |
| 22 Feb 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 1,375,400 |
| 21 Feb 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 1,123,700 |
| 20 Feb 2024 | 3.7700 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 859,400 |
| 16 Feb 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 1,328,100 |
| 15 Feb 2024 | 3.8200 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 1,044,300 |
| 14 Feb 2024 | 3.6900 | 3.8200 | 3.6900 | 3.7800 | 3.7800 | 1,176,300 |
| 13 Feb 2024 | 3.6800 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 1,571,900 |
| 12 Feb 2024 | 3.7700 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 1,379,500 |
| 09 Feb 2024 | 3.7500 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 2,237,800 |
| 08 Feb 2024 | 3.7000 | 3.8400 | 3.6500 | 3.7500 | 3.7500 | 1,977,100 |
| 07 Feb 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 737,300 |
| 06 Feb 2024 | 3.6200 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 830,300 |
| 05 Feb 2024 | 3.6000 | 3.6200 | 3.5000 | 3.6100 | 3.6100 | 1,452,800 |
| 02 Feb 2024 | 3.7200 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 1,660,300 |
| 01 Feb 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 1,500,500 |
| 31 Jan 2024 | 3.7900 | 3.8900 | 3.7400 | 3.7700 | 3.7700 | 1,957,600 |
| 30 Jan 2024 | 3.9600 | 3.9900 | 3.7900 | 3.8200 | 3.8200 | 3,505,500 |
| 29 Jan 2024 | 3.9100 | 4.0000 | 3.8100 | 3.9800 | 3.9800 | 1,637,800 |
| 26 Jan 2024 | 4.0100 | 4.0600 | 3.9000 | 3.9200 | 3.9200 | 1,391,200 |
| 25 Jan 2024 | 3.9200 | 4.1400 | 3.8500 | 4.0000 | 4.0000 | 4,042,400 |
| 24 Jan 2024 | 4.3100 | 4.3800 | 3.8500 | 3.9400 | 3.9400 | 8,469,400 |
| 23 Jan 2024 | 4.8500 | 4.8800 | 4.7700 | 4.8000 | 4.8000 | 1,244,700 |
| 22 Jan 2024 | 4.6300 | 4.8600 | 4.6300 | 4.8300 | 4.8300 | 2,108,900 |
| 19 Jan 2024 | 4.5600 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 10,058,200 |
| 18 Jan 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 725,000 |
| 17 Jan 2024 | 4.5200 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 776,600 |
| 16 Jan 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 1,288,900 |
| 15 Jan 2024 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 454,200 |
| 12 Jan 2024 | 4.5600 | 4.6400 | 4.5400 | 4.5600 | 4.5600 | 1,578,100 |
| 11 Jan 2024 | 4.5800 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 1,700,000 |
| 10 Jan 2024 | 4.4000 | 4.6200 | 4.3400 | 4.6000 | 4.6000 | 1,923,300 |
| 09 Jan 2024 | 4.3200 | 4.4500 | 4.2800 | 4.4200 | 4.4200 | 1,681,300 |
| 08 Jan 2024 | 4.3500 | 4.4100 | 4.2600 | 4.3100 | 4.3100 | 1,407,600 |
| 05 Jan 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 1,494,400 |
| 04 Jan 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 1,936,300 |
| 03 Jan 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 1,586,400 |
| 02 Jan 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5800 | 4.5800 | 1,531,100 |
| 29 Dec 2023 | 4.6900 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 1,698,100 |
| 28 Dec 2023 | 4.7000 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 1,377,400 |
| 27 Dec 2023 | 4.7400 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 1,042,900 |
| 22 Dec 2023 | 4.7500 | 4.8200 | 4.7000 | 4.7400 | 4.7400 | 1,897,600 |
| 21 Dec 2023 | 5.1600 | 5.2000 | 4.6800 | 4.7400 | 4.7400 | 5,686,000 |
| 20 Dec 2023 | 5.5800 | 5.6900 | 5.4600 | 5.4800 | 5.4800 | 934,800 |
| 19 Dec 2023 | 5.6200 | 5.7500 | 5.5700 | 5.6200 | 5.6200 | 948,900 |
| 18 Dec 2023 | 5.8300 | 5.8300 | 5.5600 | 5.5600 | 5.5600 | 873,900 |
| 15 Dec 2023 | 5.8400 | 5.9300 | 5.7600 | 5.8700 | 5.8700 | 4,735,400 |
| 14 Dec 2023 | 5.7800 | 5.8900 | 5.7500 | 5.8300 | 5.8300 | 1,162,500 |
| 13 Dec 2023 | 5.5400 | 5.7600 | 5.5100 | 5.7500 | 5.7500 | 818,700 |
| 12 Dec 2023 | 5.5500 | 5.6300 | 5.5000 | 5.5500 | 5.5500 | 894,900 |
| 11 Dec 2023 | 5.2000 | 5.6600 | 5.1600 | 5.5500 | 5.5500 | 1,343,500 |
| 08 Dec 2023 | 5.2900 | 5.6600 | 5.2900 | 5.5900 | 5.5900 | 1,063,700 |
| 07 Dec 2023 | 5.3700 | 5.4300 | 5.2800 | 5.3400 | 5.3400 | 573,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.