BlackBerry Limited (BCBA:BB)
Argentina · Delayed Price · Currency is ARS 3,907.50
+612.50 (18.59%)
At close: May 22, 2026
BCBA:BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,380.00 | 3,980.00 | 3,380.00 | 3,907.50 | 3,907.50 | 18.59% | 40,367 |
| May 21, 2026 | 3,077.50 | 3,320.00 | 3,037.50 | 3,295.00 | 3,295.00 | 8.39% | 48,015 |
| May 20, 2026 | 3,110.00 | 3,160.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.33% | 16,892 |
| May 19, 2026 | 3,085.00 | 3,167.50 | 2,997.50 | 3,050.00 | 3,050.00 | -3.63% | 20,744 |
| May 18, 2026 | 3,025.00 | 3,295.00 | 3,025.00 | 3,165.00 | 3,165.00 | 3.43% | 31,522 |
| May 15, 2026 | 3,015.00 | 3,127.50 | 2,947.50 | 3,060.00 | 3,060.00 | 1.41% | 117,636 |
| May 14, 2026 | 3,045.00 | 3,160.00 | 3,005.00 | 3,017.50 | 3,017.50 | -0.25% | 7,162 |
| May 13, 2026 | 3,017.50 | 3,107.50 | 2,960.00 | 3,025.00 | 3,025.00 | 0.41% | 36,552 |
| May 12, 2026 | 2,945.00 | 3,050.00 | 2,912.50 | 3,012.50 | 3,012.50 | -0.99% | 13,161 |
| May 11, 2026 | 3,182.50 | 3,235.00 | 3,017.50 | 3,042.50 | 3,042.50 | -4.55% | 24,346 |
| May 8, 2026 | 3,142.50 | 3,245.00 | 3,012.50 | 3,187.50 | 3,187.50 | 6.34% | 19,148 |
| May 7, 2026 | 2,930.00 | 3,032.50 | 2,885.00 | 2,997.50 | 2,997.50 | 1.27% | 9,873 |
| May 6, 2026 | 2,700.00 | 2,980.00 | 2,622.50 | 2,960.00 | 2,960.00 | 6.57% | 25,891 |
| May 5, 2026 | 2,847.50 | 2,917.50 | 2,700.00 | 2,777.50 | 2,777.50 | -0.80% | 12,981 |
| May 4, 2026 | 2,822.50 | 3,085.00 | 2,765.00 | 2,800.00 | 2,800.00 | 4.09% | 68,693 |
| Apr 30, 2026 | 2,665.00 | 2,712.50 | 2,582.50 | 2,690.00 | 2,690.00 | 0.37% | 3,346 |
| Apr 29, 2026 | 2,527.50 | 2,690.00 | 2,493.00 | 2,680.00 | 2,680.00 | 4.79% | 5,195 |
| Apr 28, 2026 | 2,625.00 | 2,680.00 | 2,550.00 | 2,557.50 | 2,557.50 | -3.85% | 7,189 |
| Apr 27, 2026 | 2,515.00 | 2,667.50 | 2,515.00 | 2,660.00 | 2,660.00 | 6.40% | 15,301 |
| Apr 24, 2026 | 2,612.50 | 2,655.00 | 2,457.00 | 2,500.00 | 2,500.00 | -3.10% | 86,023 |
| Apr 23, 2026 | 2,577.50 | 2,625.00 | 2,512.50 | 2,580.00 | 2,580.00 | -1.71% | 14,256 |
| Apr 22, 2026 | 2,725.00 | 2,830.00 | 2,617.50 | 2,625.00 | 2,625.00 | -2.78% | 41,026 |
| Apr 21, 2026 | 2,667.50 | 2,775.00 | 2,542.50 | 2,700.00 | 2,700.00 | 1.31% | 54,636 |
| Apr 20, 2026 | 2,340.00 | 2,772.50 | 2,340.00 | 2,665.00 | 2,665.00 | 13.84% | 95,875 |
| Apr 17, 2026 | 2,285.00 | 2,383.00 | 2,271.00 | 2,341.00 | 2,341.00 | 3.95% | 64,711 |
| Apr 16, 2026 | 1,999.00 | 2,276.00 | 1,987.00 | 2,252.00 | 2,252.00 | 12.88% | 38,688 |
| Apr 15, 2026 | 1,951.00 | 2,000.00 | 1,947.00 | 1,995.00 | 1,995.00 | 2.52% | 7,375 |
| Apr 14, 2026 | 1,894.00 | 1,980.00 | 1,894.00 | 1,946.00 | 1,946.00 | 3.62% | 8,868 |
| Apr 13, 2026 | 1,891.00 | 1,894.00 | 1,838.00 | 1,878.00 | 1,878.00 | -0.32% | 8,586 |
| Apr 10, 2026 | 1,883.00 | 1,930.00 | 1,828.00 | 1,884.00 | 1,884.00 | 0.32% | 29,299 |
| Apr 9, 2026 | 1,869.00 | 1,992.00 | 1,820.00 | 1,878.00 | 1,878.00 | 7.31% | 37,178 |
| Apr 8, 2026 | 1,760.00 | 1,788.00 | 1,746.00 | 1,750.00 | 1,750.00 | 1.16% | 21,438 |
| Apr 7, 2026 | 1,754.00 | 1,754.00 | 1,702.00 | 1,730.00 | 1,730.00 | -2.20% | 3,064 |
| Apr 6, 2026 | 1,690.00 | 1,772.00 | 1,690.00 | 1,769.00 | 1,769.00 | 6.44% | 49,788 |
| Apr 1, 2026 | 1,587.00 | 1,680.00 | 1,587.00 | 1,662.00 | 1,662.00 | 5.46% | 3,365 |
| Mar 31, 2026 | 1,580.00 | 1,595.00 | 1,556.00 | 1,576.00 | 1,576.00 | 1.61% | 3,372 |
| Mar 30, 2026 | 1,539.00 | 1,575.00 | 1,539.00 | 1,551.00 | 1,551.00 | 0.06% | 4,547 |
| Mar 27, 2026 | 1,536.00 | 1,567.00 | 1,515.00 | 1,550.00 | 1,550.00 | -0.06% | 2,662 |
| Mar 26, 2026 | 1,569.00 | 1,617.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.45% | 998 |
| Mar 25, 2026 | 1,612.00 | 1,633.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.00% | 1,039 |
| Mar 23, 2026 | 1,573.00 | 1,640.00 | 1,563.00 | 1,606.00 | 1,606.00 | 1.97% | 107 |
| Mar 20, 2026 | 1,594.00 | 1,618.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.76% | 5,518 |
| Mar 19, 2026 | 1,614.00 | 1,620.00 | 1,575.00 | 1,587.00 | 1,587.00 | -1.73% | 5,009 |
| Mar 18, 2026 | 1,623.00 | 1,656.00 | 1,612.00 | 1,615.00 | 1,615.00 | -0.19% | 818 |
| Mar 17, 2026 | 1,612.00 | 1,663.00 | 1,612.00 | 1,618.00 | 1,618.00 | 1.06% | 1,556 |
| Mar 16, 2026 | 1,629.00 | 1,648.00 | 1,597.00 | 1,601.00 | 1,601.00 | -0.81% | 817 |
| Mar 13, 2026 | 1,650.00 | 1,675.00 | 1,598.00 | 1,614.00 | 1,614.00 | -2.54% | 16,479 |
| Mar 12, 2026 | 1,667.00 | 1,707.00 | 1,643.00 | 1,656.00 | 1,656.00 | -0.84% | 100,799 |
| Mar 11, 2026 | 1,690.00 | 1,729.00 | 1,651.00 | 1,670.00 | 1,670.00 | -1.12% | 3,785 |
| Mar 10, 2026 | 1,713.00 | 1,713.00 | 1,665.00 | 1,689.00 | 1,689.00 | -0.41% | 956 |