BlackBerry Limited (BCBA:BB)
Argentina · Delayed Price · Currency is ARS 4,642.50
-85.00 (-1.80%)
At close: Aug 14, 2026
BCBA:BB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,697.50 | 4,752.50 | 4,605.00 | 4,642.50 | 4,642.50 | -1.80% | 3,744 |
| Aug 13, 2026 | 4,662.50 | 4,795.00 | 4,612.50 | 4,727.50 | 4,727.50 | 1.67% | 6,677 |
| Aug 12, 2026 | 4,785.00 | 4,795.00 | 4,630.00 | 4,650.00 | 4,650.00 | -1.59% | 5,903 |
| Aug 11, 2026 | 4,730.00 | 4,877.50 | 4,682.50 | 4,725.00 | 4,725.00 | 1.56% | 8,216 |
| Aug 10, 2026 | 4,720.00 | 4,807.50 | 4,650.00 | 4,652.50 | 4,652.50 | -1.17% | 5,337 |
| Aug 7, 2026 | 4,735.00 | 4,912.50 | 4,665.00 | 4,707.50 | 4,707.50 | 2.34% | 20,453 |
| Aug 6, 2026 | 4,492.50 | 4,735.00 | 4,407.50 | 4,600.00 | 4,600.00 | 0.82% | 4,477 |
| Aug 5, 2026 | 4,687.50 | 4,750.00 | 4,560.00 | 4,562.50 | 4,562.50 | -2.04% | 10,193 |
| Aug 4, 2026 | 4,575.00 | 4,702.50 | 4,575.00 | 4,657.50 | 4,657.50 | 3.56% | 14,648 |
| Aug 3, 2026 | 4,372.50 | 4,560.00 | 4,320.00 | 4,497.50 | 4,497.50 | 0.06% | 15,131 |
| Jul 31, 2026 | 4,555.00 | 4,587.50 | 4,387.50 | 4,495.00 | 4,495.00 | 1.87% | 19,351 |
| Jul 30, 2026 | 4,222.50 | 4,502.50 | 4,217.50 | 4,412.50 | 4,412.50 | 7.36% | 37,605 |
| Jul 29, 2026 | 4,340.00 | 4,362.50 | 4,110.00 | 4,110.00 | 4,110.00 | -4.20% | 2,993 |
| Jul 28, 2026 | 4,300.00 | 4,335.00 | 4,100.00 | 4,290.00 | 4,290.00 | -4.93% | 14,689 |
| Jul 27, 2026 | 4,590.00 | 4,682.50 | 4,405.00 | 4,512.50 | 4,512.50 | -0.17% | 3,876 |
| Jul 24, 2026 | 4,595.00 | 4,595.00 | 4,457.50 | 4,520.00 | 4,520.00 | -0.17% | 2,844 |
| Jul 23, 2026 | 4,630.00 | 4,677.50 | 4,392.50 | 4,527.50 | 4,527.50 | -3.82% | 9,365 |
| Jul 22, 2026 | 4,645.00 | 4,790.00 | 4,605.00 | 4,707.50 | 4,707.50 | 0.32% | 13,482 |
| Jul 21, 2026 | 4,692.50 | 4,720.00 | 4,592.50 | 4,692.50 | 4,692.50 | 1.68% | 18,575 |
| Jul 20, 2026 | 4,655.00 | 4,825.00 | 4,580.00 | 4,615.00 | 4,615.00 | -2.89% | 9,660 |
| Jul 17, 2026 | 4,685.00 | 4,862.50 | 4,612.50 | 4,752.50 | 4,752.50 | 0.11% | 8,074 |
| Jul 16, 2026 | 5,265.00 | 5,265.00 | 4,705.00 | 4,747.50 | 4,747.50 | -14.61% | 32,870 |
| Jul 15, 2026 | 5,740.00 | 5,740.00 | 5,415.00 | 5,560.00 | 5,560.00 | -2.20% | 6,225 |
| Jul 14, 2026 | 5,590.00 | 5,925.00 | 5,590.00 | 5,685.00 | 5,685.00 | 1.88% | 23,001 |
| Jul 13, 2026 | 5,625.00 | 5,735.00 | 5,395.00 | 5,580.00 | 5,580.00 | -2.11% | 23,194 |
| Jul 10, 2026 | 5,860.00 | 5,945.00 | 5,660.00 | 5,700.00 | 5,700.00 | -1.98% | 6,405 |
| Jul 8, 2026 | 5,755.00 | 5,900.00 | 5,650.00 | 5,815.00 | 5,815.00 | 0.52% | 17,961 |
| Jul 7, 2026 | 5,895.00 | 6,015.00 | 5,570.00 | 5,785.00 | 5,785.00 | -1.95% | 27,538 |
| Jul 6, 2026 | 5,880.00 | 6,310.00 | 5,870.00 | 5,900.00 | 5,900.00 | 0.08% | 28,130 |
| Jul 3, 2026 | 5,830.00 | 6,600.00 | 5,760.00 | 5,895.00 | 5,895.00 | -1.09% | 7,470 |
| Jul 2, 2026 | 6,750.00 | 6,840.00 | 5,855.00 | 5,960.00 | 5,960.00 | -11.57% | 63,223 |
| Jul 1, 2026 | 6,580.00 | 7,130.00 | 6,570.00 | 6,740.00 | 6,740.00 | 2.82% | 139,447 |
| Jun 30, 2026 | 6,430.00 | 6,690.00 | 6,235.00 | 6,555.00 | 6,555.00 | 2.34% | 49,947 |
| Jun 29, 2026 | 5,880.00 | 6,550.00 | 5,850.00 | 6,405.00 | 6,405.00 | 9.86% | 59,589 |
| Jun 26, 2026 | 5,200.00 | 5,860.00 | 5,165.00 | 5,830.00 | 5,830.00 | 9.69% | 63,917 |
| Jun 25, 2026 | 4,687.50 | 5,500.00 | 4,667.50 | 5,315.00 | 5,315.00 | 19.51% | 73,961 |
| Jun 24, 2026 | 4,712.50 | 4,847.50 | 4,435.00 | 4,447.50 | 4,447.50 | -2.09% | 26,676 |
| Jun 23, 2026 | 4,350.00 | 4,585.00 | 4,350.00 | 4,542.50 | 4,542.50 | 1.79% | 7,178 |
| Jun 22, 2026 | 4,342.50 | 4,627.50 | 4,340.00 | 4,462.50 | 4,462.50 | 7.01% | 43,020 |
| Jun 19, 2026 | 4,200.00 | 4,200.00 | 4,000.00 | 4,170.00 | 4,170.00 | 0.06% | 2,811 |
| Jun 18, 2026 | 4,440.00 | 4,440.00 | 4,105.00 | 4,167.50 | 4,167.50 | -6.45% | 17,234 |
| Jun 17, 2026 | 4,635.00 | 4,677.50 | 4,407.50 | 4,455.00 | 4,455.00 | -2.36% | 6,393 |
| Jun 16, 2026 | 4,500.00 | 4,632.50 | 4,447.50 | 4,562.50 | 4,562.50 | -0.11% | 24,590 |
| Jun 12, 2026 | 4,617.50 | 4,745.00 | 4,517.50 | 4,567.50 | 4,567.50 | -0.81% | 16,775 |
| Jun 11, 2026 | 4,412.50 | 4,660.00 | 4,372.50 | 4,605.00 | 4,605.00 | 3.95% | 13,393 |
| Jun 10, 2026 | 4,542.50 | 4,702.50 | 4,425.00 | 4,430.00 | 4,430.00 | 0.40% | 19,708 |
| Jun 9, 2026 | 4,667.50 | 4,675.00 | 4,140.00 | 4,412.50 | 4,412.50 | -5.67% | 21,590 |
| Jun 8, 2026 | 4,787.50 | 4,992.50 | 4,545.00 | 4,677.50 | 4,677.50 | -0.27% | 48,359 |
| Jun 5, 2026 | 4,990.00 | 5,110.00 | 4,580.00 | 4,690.00 | 4,690.00 | -11.51% | 34,537 |
| Jun 4, 2026 | 4,907.50 | 5,500.00 | 4,907.50 | 5,300.00 | 5,300.00 | 3.52% | 50,198 |