Skip to main content
logo
BlackBerry Limited (BCBA:BB)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,980.00
-50.00 (-2.46%)
At close: Dec 26, 2025

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20251,985.001,995.001,909.001,917.001,917.00-2.54%15,690
Dec 29, 20251,984.002,014.001,949.001,967.001,967.00-0.66%4,302
Dec 26, 20252,060.002,060.001,950.001,980.001,980.00-2.46%9,822
Dec 24, 20251,997.002,030.001,997.002,030.002,030.001.15%777
Dec 23, 20251,999.002,088.001,999.002,007.002,007.00-0.79%12,433
Dec 22, 20251,935.002,059.001,935.002,023.002,023.004.93%22,912
Dec 19, 20252,138.002,138.001,911.001,928.001,928.00-14.23%198,717
Dec 18, 20252,200.002,263.002,200.002,248.002,248.001.35%35,795
Dec 17, 20252,238.002,294.002,164.002,218.002,218.00-2.08%11,582
Dec 16, 20252,200.002,285.002,136.002,265.002,265.004.04%71,777
Dec 15, 20252,144.002,241.002,144.002,177.002,177.002.06%23,632
Dec 12, 20252,201.002,201.002,110.002,133.002,133.00-2.69%3,367
Dec 11, 20252,164.002,212.002,150.002,192.002,192.000.37%5,008
Dec 10, 20252,230.002,230.002,173.002,184.002,184.00-2.02%4,162
Dec 9, 20252,192.002,230.002,173.002,229.002,229.001.78%12,360
Dec 5, 20252,170.002,200.002,121.002,190.002,190.002.58%6,906
Dec 4, 20252,065.002,140.002,058.002,135.002,135.001.96%29,710
Dec 3, 20252,076.002,100.002,027.002,094.002,094.000.67%15,006
Dec 2, 20252,029.002,087.002,029.002,080.002,080.002.72%7,454
Dec 1, 20252,052.002,069.001,987.002,025.002,025.00-2.22%6,090
Nov 28, 20252,065.002,095.002,049.002,071.002,071.00-0.67%3,517
Nov 27, 20252,090.002,130.001,990.002,085.002,085.00-807
Nov 26, 20252,038.002,097.002,004.002,085.002,085.003.17%6,264
Nov 25, 20252,073.002,073.002,010.002,021.002,021.00-4.44%18,058
Nov 21, 20252,090.002,124.002,088.002,115.002,115.001.98%281
Nov 20, 20252,078.002,151.002,054.002,074.002,074.00-1.24%5,919
Nov 19, 20252,114.002,140.002,055.002,100.002,100.00-1.18%8,563
Nov 18, 20252,016.002,137.002,016.002,125.002,125.004.22%9,110
Nov 17, 20252,118.002,146.002,039.002,039.002,039.00-3.09%13,513
Nov 14, 20252,062.002,133.002,052.002,104.002,104.00-0.09%16,597
Nov 13, 20252,220.002,220.002,101.002,106.002,106.00-3.84%61,367
Nov 12, 20252,221.002,256.002,169.002,190.002,190.00-1.79%10,279
Nov 11, 20252,263.002,274.002,222.002,230.002,230.00-1.46%12,290
Nov 10, 20252,259.002,317.002,238.002,263.002,263.001.25%6,362
Nov 7, 20252,294.002,294.002,197.002,235.002,235.00-3.25%31,170
Nov 6, 20252,383.002,383.002,269.002,310.002,310.00-1.66%17,429
Nov 5, 20252,285.002,382.002,260.002,349.002,349.000.26%16,767
Nov 4, 20252,397.002,403.002,321.002,343.002,343.00-3.58%3,768
Nov 3, 20252,475.002,475.002,352.002,430.002,430.00-1.06%18,601
Oct 31, 20252,400.002,464.002,370.002,456.002,456.003.76%17,636
Oct 30, 20252,363.002,446.002,352.002,367.002,367.00-1.21%9,689
Oct 29, 20252,389.002,437.002,341.002,396.002,396.00-0.62%18,197
Oct 28, 20252,384.002,432.002,328.002,411.002,411.00-2.55%10,749
Oct 27, 20252,490.002,505.002,140.002,474.002,474.00-1.04%11,082
Oct 24, 20252,415.002,510.002,415.002,500.002,500.004.78%31,861
Oct 23, 20252,431.002,431.002,371.002,386.002,386.00-2.09%14,582
Oct 22, 20252,497.002,725.002,386.002,437.002,437.00-2.05%46,210
Oct 21, 20252,371.002,500.002,341.002,488.002,488.004.67%16,774
Oct 20, 20252,298.002,413.002,298.002,377.002,377.003.17%2,892
Oct 17, 20252,241.002,342.002,174.002,304.002,304.001.95%12,909