Skip to main content
logo
BlackBerry Limited (BCBA:BB)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,135.00
+41.00 (1.96%)
At close: Dec 4, 2025

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20252,204.002,295.002,202.002,260.002,260.003.34%11,448
Oct 15, 20252,199.002,267.002,128.002,187.002,187.000.05%10,514
Oct 14, 20252,133.002,232.002,068.002,186.002,186.000.46%9,426
Oct 13, 20252,131.002,205.002,097.002,176.002,176.00-7.64%26,417
Oct 9, 20252,465.002,520.002,335.002,356.002,356.00-3.16%171,620
Oct 8, 20252,430.002,480.002,381.002,433.002,433.001.54%5,459
Oct 7, 20252,401.002,433.002,353.002,396.002,396.00-0.29%8,066
Oct 6, 20252,295.002,419.002,295.002,403.002,403.005.39%48,476
Oct 3, 20252,325.002,408.002,244.002,280.002,280.00-6.60%176,216
Oct 2, 20252,473.002,577.502,408.002,441.002,441.00-2.05%21,991
Oct 1, 20252,479.002,542.502,440.002,492.002,492.000.48%38,594
Sep 30, 20252,480.002,491.002,379.002,480.002,480.000.20%40,608
Sep 29, 20252,450.002,493.002,391.002,475.002,475.003.00%46,944
Sep 26, 20252,210.002,424.002,210.002,403.002,403.0011.82%140,123
Sep 25, 20251,980.002,167.001,936.002,149.002,149.008.87%183,717