BlackBerry Limited (BCBA:BB)
Argentina · Delayed Price · Currency is ARS 5,895.00
-65.00 (-1.09%)
At close: Jul 3, 2026
BCBA:BB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 5,185.00 | 5,395.00 | 4,895.00 | 5,120.00 | 5,120.00 | -0.19% | 142,353 |
| Jun 2, 2026 | 4,782.50 | 5,185.00 | 4,605.00 | 5,130.00 | 5,130.00 | 5.99% | 32,814 |
| Jun 1, 2026 | 4,470.00 | 4,887.50 | 4,455.00 | 4,840.00 | 4,840.00 | 8.52% | 29,895 |
| May 29, 2026 | 4,522.50 | 4,585.00 | 4,307.50 | 4,460.00 | 4,460.00 | 2.76% | 56,117 |
| May 28, 2026 | 4,275.00 | 4,450.00 | 4,137.50 | 4,340.00 | 4,340.00 | 1.34% | 329,155 |
| May 27, 2026 | 4,085.00 | 4,372.50 | 3,900.00 | 4,282.50 | 4,282.50 | 2.15% | 178,289 |
| May 26, 2026 | 4,110.00 | 4,267.50 | 3,950.00 | 4,192.50 | 4,192.50 | 7.29% | 100,920 |
| 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 |