BlackBerry Limited (BB.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1,005.00 | 1,080.00 | 1,005.00 | 1,070.50 | 1,070.50 | 1,375 |
| Apr 30, 2024 | 1,040.00 | 1,040.00 | 1,005.00 | 1,008.00 | 1,008.00 | 551 |
| Apr 29, 2024 | 1,020.50 | 1,039.00 | 1,020.50 | 1,026.50 | 1,026.50 | 3,805 |
| Apr 26, 2024 | 1,026.00 | 1,037.00 | 1,014.50 | 1,017.00 | 1,017.00 | 1,129 |
| Apr 25, 2024 | 999.00 | 1,012.50 | 973.00 | 997.50 | 997.50 | 1,451 |
| Apr 24, 2024 | 1,024.00 | 1,024.00 | 987.00 | 1,001.00 | 1,001.00 | 1,920 |
| Apr 23, 2024 | 995.00 | 1,014.00 | 989.50 | 1,013.50 | 1,013.50 | 1,817 |
| Apr 22, 2024 | 1,010.00 | 1,010.00 | 941.00 | 972.00 | 972.00 | 16,408 |
| Apr 19, 2024 | 981.50 | 997.00 | 964.50 | 982.00 | 982.00 | 1,452 |
| Apr 18, 2024 | 981.50 | 1,016.00 | 981.50 | 1,001.50 | 1,001.50 | 1,539 |
| Apr 17, 2024 | 989.00 | 1,012.00 | 981.00 | 990.00 | 990.00 | 1,560 |
| Apr 16, 2024 | 990.00 | 990.00 | 952.00 | 974.00 | 974.00 | 2,120 |
| Apr 15, 2024 | 1,015.00 | 1,033.50 | 967.00 | 987.50 | 987.50 | 5,375 |
| Apr 12, 2024 | 1,109.00 | 1,109.00 | 1,048.50 | 1,070.00 | 1,070.00 | 6,598 |
| Apr 11, 2024 | 1,061.50 | 1,124.50 | 1,058.50 | 1,111.00 | 1,111.00 | 140,041 |
| Apr 10, 2024 | 1,089.00 | 1,089.00 | 1,035.00 | 1,061.50 | 1,061.50 | 8,171 |
| Apr 09, 2024 | 1,020.00 | 1,085.00 | 1,020.00 | 1,072.00 | 1,072.00 | 114,177 |
| Apr 08, 2024 | 973.00 | 1,001.00 | 964.00 | 999.50 | 999.50 | 2,551 |
| Apr 05, 2024 | 990.00 | 1,008.00 | 964.50 | 974.50 | 974.50 | 12,384 |
| Apr 04, 2024 | 1,011.00 | 1,113.00 | 994.00 | 1,030.50 | 1,030.50 | 51,514 |
| Apr 03, 2024 | 995.00 | 1,028.50 | 995.00 | 1,016.00 | 1,016.00 | 16,871 |
| Mar 27, 2024 | 975.00 | 1,022.00 | 975.00 | 996.50 | 996.50 | 1,777 |
| Mar 26, 2024 | 955.50 | 997.00 | 955.50 | 972.50 | 972.50 | 1,451 |
| Mar 25, 2024 | 1,000.00 | 1,000.00 | 956.00 | 962.50 | 962.50 | 898 |
| Mar 22, 2024 | 999.00 | 999.00 | 969.00 | 970.50 | 970.50 | 1,463 |
| Mar 21, 2024 | 960.00 | 1,025.00 | 960.00 | 997.00 | 997.00 | 57,962 |
| Mar 20, 2024 | 917.50 | 967.50 | 904.50 | 947.00 | 947.00 | 8,519 |
| Mar 19, 2024 | 962.00 | 962.00 | 895.00 | 906.50 | 906.50 | 56,068 |
| Mar 18, 2024 | 999.00 | 999.00 | 946.00 | 961.00 | 961.00 | 13,002 |
| Mar 15, 2024 | 1,101.00 | 1,101.00 | 999.00 | 1,012.50 | 1,012.50 | 6,950 |
| Mar 14, 2024 | 1,055.00 | 1,093.00 | 1,032.50 | 1,063.00 | 1,063.00 | 1,350 |
| Mar 13, 2024 | 1,110.00 | 1,133.00 | 1,077.50 | 1,096.00 | 1,096.00 | 4,397 |
| Mar 12, 2024 | 1,065.00 | 1,120.50 | 1,015.00 | 1,110.00 | 1,110.00 | 11,163 |
| Mar 11, 2024 | 967.00 | 1,070.00 | 965.50 | 1,061.00 | 1,061.00 | 28,454 |
| Mar 08, 2024 | 966.00 | 975.50 | 930.00 | 951.00 | 951.00 | 6,027 |
| Mar 07, 2024 | 940.00 | 947.50 | 895.00 | 929.50 | 929.50 | 1,940 |
| Mar 06, 2024 | 861.00 | 936.00 | 861.00 | 913.00 | 913.00 | 9,663 |
| Mar 05, 2024 | 970.00 | 970.00 | 895.50 | 902.00 | 902.00 | 3,117 |
| Mar 04, 2024 | 1,030.00 | 1,030.00 | 952.00 | 963.00 | 963.00 | 6,856 |
| Mar 01, 2024 | 1,008.00 | 1,049.50 | 988.00 | 1,020.00 | 1,020.00 | 22,127 |
| Feb 29, 2024 | 966.00 | 1,000.00 | 949.50 | 986.50 | 986.50 | 1,706 |
| Feb 28, 2024 | 999.50 | 1,000.00 | 950.00 | 966.00 | 966.00 | 1,513 |
| Feb 27, 2024 | 948.00 | 1,000.00 | 948.00 | 982.00 | 982.00 | 13,409 |
| Feb 26, 2024 | 975.00 | 995.00 | 943.00 | 948.00 | 948.00 | 10,234 |
| Feb 23, 2024 | 962.00 | 985.00 | 941.50 | 966.50 | 966.50 | 24,441 |
| Feb 22, 2024 | 994.00 | 1,019.00 | 955.50 | 970.00 | 970.00 | 2,226 |
| Feb 21, 2024 | 1,089.00 | 1,089.00 | 984.00 | 1,002.00 | 1,002.00 | 1,319 |
| Feb 20, 2024 | 1,077.00 | 1,130.00 | 1,015.00 | 1,042.00 | 1,042.00 | 8,483 |
| Feb 19, 2024 | 1,062.00 | 1,098.00 | 1,016.00 | 1,077.00 | 1,077.00 | 2,157 |
| Feb 16, 2024 | 1,147.00 | 1,147.00 | 1,009.00 | 1,057.00 | 1,057.00 | 19,672 |
| Feb 15, 2024 | 1,093.00 | 1,128.50 | 1,090.00 | 1,105.50 | 1,105.50 | 11,457 |
| Feb 14, 2024 | 1,200.00 | 1,200.00 | 1,083.50 | 1,109.50 | 1,109.50 | 8,383 |
| Feb 09, 2024 | 1,180.00 | 1,185.00 | 1,130.50 | 1,152.00 | 1,152.00 | 9,240 |
| Feb 08, 2024 | 1,135.00 | 1,190.00 | 1,122.50 | 1,180.00 | 1,180.00 | 9,356 |
| Feb 07, 2024 | 1,132.00 | 1,240.00 | 1,130.00 | 1,161.00 | 1,161.00 | 11,047 |
| Feb 06, 2024 | 1,140.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,154.00 | 10,469 |
| Feb 05, 2024 | 1,176.00 | 1,176.00 | 1,092.50 | 1,139.50 | 1,139.50 | 15,723 |
| Feb 02, 2024 | 1,200.00 | 1,248.50 | 1,164.50 | 1,167.00 | 1,167.00 | 7,335 |
| Feb 01, 2024 | 1,200.00 | 1,213.50 | 1,150.00 | 1,208.50 | 1,208.50 | 18,290 |
| Jan 31, 2024 | 1,233.50 | 1,233.50 | 1,150.00 | 1,207.00 | 1,207.00 | 7,631 |
| Jan 30, 2024 | 1,300.00 | 1,300.00 | 1,192.00 | 1,219.00 | 1,219.00 | 12,082 |
| Jan 29, 2024 | 1,230.00 | 1,249.00 | 1,169.50 | 1,239.00 | 1,239.00 | 3,340 |
| Jan 26, 2024 | 1,280.00 | 1,303.00 | 1,206.00 | 1,215.50 | 1,215.50 | 11,682 |
| Jan 25, 2024 | 1,315.00 | 1,320.00 | 1,262.00 | 1,276.00 | 1,276.00 | 25,124 |
| Jan 24, 2024 | 1,461.00 | 1,461.00 | 1,248.00 | 1,282.50 | 1,282.50 | 231,488 |
| Jan 23, 2024 | 1,650.00 | 1,690.00 | 1,512.00 | 1,528.00 | 1,528.00 | 5,269 |
| Jan 22, 2024 | 1,490.00 | 1,582.50 | 1,472.00 | 1,575.00 | 1,575.00 | 4,990 |
| Jan 19, 2024 | 1,435.00 | 1,480.00 | 1,430.00 | 1,470.00 | 1,470.00 | 2,436 |
| Jan 18, 2024 | 1,406.00 | 1,470.00 | 1,358.00 | 1,430.00 | 1,430.00 | 2,956 |
| Jan 17, 2024 | 1,385.50 | 1,410.00 | 1,341.50 | 1,405.50 | 1,405.50 | 2,061 |
| Jan 16, 2024 | 1,338.00 | 1,409.00 | 1,286.50 | 1,385.50 | 1,385.50 | 4,086 |
| Jan 15, 2024 | 1,350.00 | 1,389.00 | 1,265.00 | 1,339.50 | 1,339.50 | 717 |
| Jan 12, 2024 | 1,295.00 | 1,326.00 | 1,272.50 | 1,296.50 | 1,296.50 | 2,845 |
| Jan 11, 2024 | 1,355.00 | 1,420.00 | 1,274.00 | 1,275.50 | 1,275.50 | 7,762 |
| Jan 10, 2024 | 1,320.00 | 1,343.50 | 1,274.50 | 1,301.50 | 1,301.50 | 46,495 |
| Jan 09, 2024 | 1,275.00 | 1,322.00 | 1,196.00 | 1,318.50 | 1,318.50 | 74,701 |
| Jan 08, 2024 | 1,237.00 | 1,299.00 | 1,232.00 | 1,272.00 | 1,272.00 | 10,419 |
| Jan 05, 2024 | 1,175.00 | 1,248.00 | 1,111.00 | 1,243.50 | 1,243.50 | 6,243 |
| Jan 04, 2024 | 1,161.00 | 1,178.00 | 1,146.50 | 1,174.50 | 1,174.50 | 22,718 |
| Jan 03, 2024 | 1,148.50 | 1,161.00 | 1,100.00 | 1,155.00 | 1,155.00 | 3,477 |
| Jan 02, 2024 | 1,148.00 | 1,148.00 | 1,108.00 | 1,144.50 | 1,144.50 | 18,937 |
| Dec 29, 2023 | 1,150.00 | 1,150.00 | 1,119.50 | 1,138.00 | 1,138.00 | 4,309 |
| Dec 28, 2023 | 1,042.00 | 1,110.00 | 1,042.00 | 1,110.00 | 1,110.00 | 2,166 |
| Dec 27, 2023 | 1,060.00 | 1,073.00 | 1,040.00 | 1,051.50 | 1,051.50 | 2,513 |
| Dec 26, 2023 | 1,130.50 | 1,130.50 | 1,060.00 | 1,082.00 | 1,082.00 | 14,073 |
| Dec 22, 2023 | 1,144.00 | 1,167.00 | 1,118.00 | 1,127.50 | 1,127.50 | 6,109 |
| Dec 21, 2023 | 1,208.00 | 1,208.00 | 1,090.00 | 1,130.50 | 1,130.50 | 39,593 |
| Dec 20, 2023 | 1,370.00 | 1,370.00 | 1,300.00 | 1,313.00 | 1,313.00 | 8,749 |
| Dec 19, 2023 | 1,336.00 | 1,373.50 | 1,308.00 | 1,339.00 | 1,339.00 | 1,705 |
| Dec 18, 2023 | 1,435.00 | 1,450.00 | 1,298.00 | 1,333.50 | 1,333.50 | 4,325 |
| Dec 15, 2023 | 1,407.50 | 1,474.00 | 1,406.00 | 1,450.00 | 1,450.00 | 697 |
| Dec 14, 2023 | 1,439.00 | 1,474.50 | 1,393.00 | 1,454.50 | 1,454.50 | 4,420 |
| Dec 13, 2023 | 1,450.00 | 1,481.00 | 1,303.50 | 1,407.50 | 1,407.50 | 2,216 |
| Dec 12, 2023 | 1,355.00 | 1,400.00 | 1,331.50 | 1,388.50 | 1,388.50 | 1,859 |
| Dec 11, 2023 | 1,300.00 | 1,385.00 | 1,260.00 | 1,361.50 | 1,361.50 | 7,677 |
| Dec 07, 2023 | 1,235.00 | 1,310.00 | 1,193.00 | 1,306.00 | 1,306.00 | 7,793 |
| Dec 06, 2023 | 1,200.00 | 1,240.00 | 1,181.00 | 1,234.00 | 1,234.00 | 4,125 |
| Dec 05, 2023 | 1,190.00 | 1,190.00 | 1,081.00 | 1,190.00 | 1,190.00 | 2,385 |
| Dec 04, 2023 | 1,170.00 | 1,178.50 | 1,089.50 | 1,138.00 | 1,138.00 | 3,646 |
| Dec 01, 2023 | 1,060.00 | 1,150.00 | 970.00 | 1,144.00 | 1,144.00 | 5,638 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.