BlackBerry Limited (BB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:25PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 5.10 | 5.25 | 5.05 | 5.22 | 5.22 | 1,612,847 |
| Mar 22, 2023 | 5.17 | 5.20 | 5.02 | 5.04 | 5.04 | 2,269,600 |
| Mar 21, 2023 | 5.05 | 5.24 | 4.91 | 5.19 | 5.19 | 2,290,800 |
| Mar 20, 2023 | 5.06 | 5.08 | 4.92 | 4.94 | 4.94 | 1,172,800 |
| Mar 17, 2023 | 5.01 | 5.12 | 5.01 | 5.09 | 5.09 | 2,954,800 |
| Mar 16, 2023 | 5.04 | 5.14 | 5.00 | 5.06 | 5.06 | 1,745,900 |
| Mar 15, 2023 | 4.98 | 5.10 | 4.95 | 5.07 | 5.07 | 2,263,800 |
| Mar 14, 2023 | 4.98 | 5.14 | 4.98 | 5.07 | 5.07 | 1,311,200 |
| Mar 13, 2023 | 4.89 | 4.98 | 4.81 | 4.94 | 4.94 | 1,503,700 |
| Mar 10, 2023 | 5.04 | 5.05 | 4.87 | 4.95 | 4.95 | 1,715,100 |
| Mar 09, 2023 | 4.99 | 5.10 | 4.90 | 5.05 | 5.05 | 1,773,200 |
| Mar 08, 2023 | 4.81 | 5.05 | 4.72 | 4.99 | 4.99 | 2,420,100 |
| Mar 07, 2023 | 5.08 | 5.13 | 4.72 | 4.81 | 4.81 | 4,971,500 |
| Mar 06, 2023 | 5.61 | 5.74 | 5.43 | 5.45 | 5.45 | 1,233,800 |
| Mar 03, 2023 | 5.42 | 5.63 | 5.42 | 5.62 | 5.62 | 1,384,000 |
| Mar 02, 2023 | 5.20 | 5.38 | 5.19 | 5.38 | 5.38 | 1,022,100 |
| Mar 01, 2023 | 5.27 | 5.34 | 5.20 | 5.24 | 5.24 | 977,900 |
| Feb 28, 2023 | 5.26 | 5.32 | 5.23 | 5.30 | 5.30 | 988,200 |
| Feb 27, 2023 | 5.22 | 5.33 | 5.21 | 5.25 | 5.25 | 916,200 |
| Feb 24, 2023 | 5.17 | 5.18 | 5.12 | 5.18 | 5.18 | 752,400 |
| Feb 23, 2023 | 5.30 | 5.32 | 5.15 | 5.23 | 5.23 | 994,300 |
| Feb 22, 2023 | 5.31 | 5.38 | 5.21 | 5.26 | 5.26 | 1,227,400 |
| Feb 21, 2023 | 5.52 | 5.53 | 5.26 | 5.28 | 5.28 | 1,210,300 |
| Feb 17, 2023 | 5.68 | 5.75 | 5.53 | 5.62 | 5.62 | 1,052,500 |
| Feb 16, 2023 | 5.79 | 5.85 | 5.69 | 5.75 | 5.75 | 1,394,300 |
| Feb 15, 2023 | 5.63 | 5.85 | 5.63 | 5.84 | 5.84 | 1,097,200 |
| Feb 14, 2023 | 5.56 | 5.68 | 5.50 | 5.66 | 5.66 | 816,500 |
| Feb 13, 2023 | 5.51 | 5.62 | 5.51 | 5.58 | 5.58 | 784,700 |
| Feb 10, 2023 | 5.64 | 5.64 | 5.43 | 5.49 | 5.49 | 1,869,900 |
| Feb 09, 2023 | 5.95 | 6.00 | 5.69 | 5.70 | 5.70 | 1,279,800 |
| Feb 08, 2023 | 5.90 | 6.02 | 5.86 | 5.87 | 5.87 | 1,340,300 |
| Feb 07, 2023 | 5.93 | 5.96 | 5.81 | 5.94 | 5.94 | 1,656,600 |
| Feb 06, 2023 | 5.91 | 6.07 | 5.86 | 5.94 | 5.94 | 1,536,500 |
| Feb 03, 2023 | 5.95 | 6.17 | 5.92 | 6.00 | 6.00 | 2,021,000 |
| Feb 02, 2023 | 6.17 | 6.36 | 6.05 | 6.08 | 6.08 | 3,654,100 |
| Feb 01, 2023 | 5.66 | 6.00 | 5.66 | 5.99 | 5.99 | 2,238,200 |
| Jan 31, 2023 | 5.67 | 5.75 | 5.64 | 5.68 | 5.68 | 1,634,500 |
| Jan 30, 2023 | 5.72 | 5.80 | 5.59 | 5.65 | 5.65 | 2,020,300 |
| Jan 27, 2023 | 5.61 | 5.86 | 5.58 | 5.84 | 5.84 | 1,789,800 |
| Jan 26, 2023 | 5.70 | 5.75 | 5.58 | 5.64 | 5.64 | 1,327,000 |
| Jan 25, 2023 | 5.65 | 5.67 | 5.51 | 5.62 | 5.62 | 1,628,700 |
| Jan 24, 2023 | 5.70 | 5.76 | 5.63 | 5.69 | 5.69 | 2,230,100 |
| Jan 23, 2023 | 5.60 | 5.73 | 5.53 | 5.71 | 5.71 | 1,810,100 |
| Jan 20, 2023 | 5.55 | 5.64 | 5.50 | 5.53 | 5.53 | 8,461,200 |
| Jan 19, 2023 | 5.56 | 5.63 | 5.44 | 5.53 | 5.53 | 2,841,700 |
| Jan 18, 2023 | 5.51 | 5.81 | 5.45 | 5.61 | 5.61 | 3,409,100 |
| Jan 17, 2023 | 5.34 | 5.54 | 5.23 | 5.47 | 5.47 | 3,019,200 |
| Jan 16, 2023 | 5.18 | 5.57 | 5.18 | 5.42 | 5.42 | 2,415,600 |
| Jan 13, 2023 | 5.06 | 5.20 | 5.02 | 5.12 | 5.12 | 2,282,400 |
| Jan 12, 2023 | 5.00 | 5.13 | 4.86 | 5.13 | 5.13 | 1,826,200 |
| Jan 11, 2023 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1,277,800 |
| Jan 10, 2023 | 4.67 | 4.91 | 4.67 | 4.90 | 4.90 | 1,553,400 |
| Jan 09, 2023 | 4.79 | 4.86 | 4.64 | 4.65 | 4.65 | 1,704,300 |
| Jan 06, 2023 | 4.81 | 4.84 | 4.65 | 4.73 | 4.73 | 1,639,400 |
| Jan 05, 2023 | 4.93 | 4.93 | 4.71 | 4.77 | 4.77 | 2,200,800 |
| Jan 04, 2023 | 4.55 | 5.01 | 4.52 | 4.90 | 4.90 | 3,246,000 |
| Jan 03, 2023 | 4.52 | 4.77 | 4.48 | 4.54 | 4.54 | 2,159,200 |
| Dec 30, 2022 | 4.36 | 4.42 | 4.32 | 4.41 | 4.41 | 1,239,600 |
| Dec 29, 2022 | 4.37 | 4.45 | 4.32 | 4.42 | 4.42 | 2,294,400 |
| Dec 28, 2022 | 4.50 | 4.52 | 4.31 | 4.33 | 4.33 | 2,582,900 |
| Dec 23, 2022 | 4.66 | 4.67 | 4.53 | 4.62 | 4.62 | 2,686,900 |
| Dec 22, 2022 | 5.03 | 5.03 | 4.62 | 4.69 | 4.69 | 3,414,500 |
| Dec 21, 2022 | 5.45 | 5.51 | 4.96 | 5.10 | 5.10 | 5,375,000 |
| Dec 20, 2022 | 5.59 | 5.75 | 5.57 | 5.63 | 5.63 | 1,192,900 |
| Dec 19, 2022 | 5.72 | 5.75 | 5.50 | 5.61 | 5.61 | 1,529,500 |
| Dec 16, 2022 | 5.76 | 5.82 | 5.71 | 5.74 | 5.74 | 3,755,000 |
| Dec 15, 2022 | 5.89 | 5.90 | 5.76 | 5.81 | 5.81 | 1,329,400 |
| Dec 14, 2022 | 6.00 | 6.13 | 5.90 | 5.94 | 5.94 | 1,338,300 |
| Dec 13, 2022 | 6.24 | 6.37 | 6.01 | 6.02 | 6.02 | 1,815,600 |
| Dec 12, 2022 | 5.98 | 6.09 | 5.95 | 6.01 | 6.01 | 910,600 |
| Dec 09, 2022 | 5.96 | 6.03 | 5.93 | 6.00 | 6.00 | 971,400 |
| Dec 08, 2022 | 6.02 | 6.18 | 5.93 | 5.97 | 5.97 | 1,541,400 |
| Dec 07, 2022 | 6.23 | 6.25 | 5.98 | 5.98 | 5.98 | 2,041,000 |
| Dec 06, 2022 | 6.59 | 6.60 | 6.24 | 6.25 | 6.25 | 1,761,100 |
| Dec 05, 2022 | 6.96 | 6.98 | 6.55 | 6.57 | 6.57 | 1,981,100 |
| Dec 02, 2022 | 6.70 | 7.11 | 6.67 | 7.00 | 7.00 | 2,964,800 |
| Dec 01, 2022 | 6.53 | 6.89 | 6.53 | 6.81 | 6.81 | 2,686,500 |
| Nov 30, 2022 | 6.52 | 6.59 | 6.29 | 6.52 | 6.52 | 33,206,500 |
| Nov 29, 2022 | 6.51 | 6.64 | 6.37 | 6.55 | 6.55 | 1,940,400 |
| Nov 28, 2022 | 6.45 | 6.56 | 6.40 | 6.49 | 6.49 | 1,965,400 |
| Nov 25, 2022 | 6.44 | 6.52 | 6.38 | 6.43 | 6.43 | 844,200 |
| Nov 24, 2022 | 6.50 | 6.55 | 6.44 | 6.50 | 6.50 | 487,300 |
| Nov 23, 2022 | 6.21 | 6.53 | 6.16 | 6.43 | 6.43 | 1,455,200 |
| Nov 22, 2022 | 6.20 | 6.29 | 6.08 | 6.21 | 6.21 | 849,000 |
| Nov 21, 2022 | 6.33 | 6.35 | 6.09 | 6.21 | 6.21 | 1,095,200 |
| Nov 18, 2022 | 6.42 | 6.45 | 6.30 | 6.34 | 6.34 | 945,500 |
| Nov 17, 2022 | 6.25 | 6.33 | 6.17 | 6.29 | 6.29 | 1,003,500 |
| Nov 16, 2022 | 6.38 | 6.44 | 6.28 | 6.39 | 6.39 | 1,051,300 |
| Nov 15, 2022 | 6.46 | 6.66 | 6.44 | 6.48 | 6.48 | 1,899,200 |
| Nov 14, 2022 | 6.58 | 6.58 | 6.33 | 6.34 | 6.34 | 1,571,400 |
| Nov 11, 2022 | 6.58 | 6.81 | 6.46 | 6.61 | 6.61 | 3,300,200 |
| Nov 10, 2022 | 6.55 | 6.71 | 6.46 | 6.55 | 6.55 | 1,447,400 |
| Nov 09, 2022 | 6.37 | 6.37 | 6.16 | 6.28 | 6.28 | 1,267,600 |
| Nov 08, 2022 | 6.42 | 6.52 | 6.30 | 6.42 | 6.42 | 1,767,800 |
| Nov 07, 2022 | 5.96 | 6.46 | 5.89 | 6.43 | 6.43 | 2,105,100 |
| Nov 04, 2022 | 5.90 | 5.94 | 5.68 | 5.93 | 5.93 | 1,806,800 |
| Nov 03, 2022 | 5.95 | 6.04 | 5.87 | 5.87 | 5.87 | 1,461,500 |
| Nov 02, 2022 | 6.33 | 6.33 | 6.03 | 6.03 | 6.03 | 1,534,300 |
| Nov 01, 2022 | 6.45 | 6.49 | 6.31 | 6.36 | 6.36 | 674,700 |
| Oct 31, 2022 | 6.27 | 6.43 | 6.26 | 6.33 | 6.33 | 1,561,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
