BlackBerry Limited (BCBA:BB)
Argentina · Delayed Price · Currency is ARS 4,510.00
-67.50 (-1.47%)
At close: Sep 23, 2026
BCBA:BB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,540.00 | 4,605.00 | 4,447.50 | 4,510.00 | 4,510.00 | -1.47% | 33,232 |
| Sep 22, 2026 | 4,855.00 | 4,855.00 | 4,517.50 | 4,577.50 | 4,577.50 | 1.27% | 50,878 |
| Sep 21, 2026 | 4,327.50 | 4,540.00 | 4,322.50 | 4,520.00 | 4,520.00 | 5.98% | 34,280 |
| Sep 18, 2026 | 4,215.00 | 4,315.00 | 4,157.50 | 4,265.00 | 4,265.00 | 0.29% | 2,884 |
| Sep 17, 2026 | 4,102.50 | 4,357.50 | 4,097.50 | 4,252.50 | 4,252.50 | 3.97% | 26,813 |
| Sep 16, 2026 | 4,177.50 | 4,205.00 | 4,045.00 | 4,090.00 | 4,090.00 | -1.33% | 48,195 |
| Sep 15, 2026 | 4,047.50 | 4,202.50 | 4,047.50 | 4,145.00 | 4,145.00 | 0.36% | 25,884 |
| Sep 14, 2026 | 4,000.00 | 4,215.00 | 3,990.00 | 4,130.00 | 4,130.00 | 2.16% | 5,184 |
| Sep 11, 2026 | 4,067.50 | 4,120.00 | 4,037.50 | 4,042.50 | 4,042.50 | 1.13% | 3,362 |
| Sep 10, 2026 | 4,105.00 | 4,107.50 | 3,970.00 | 3,997.50 | 3,997.50 | -2.62% | 5,066 |
| Sep 9, 2026 | 4,145.00 | 4,180.00 | 4,065.00 | 4,105.00 | 4,105.00 | -1.68% | 7,932 |
| Sep 8, 2026 | 4,032.50 | 4,237.50 | 3,995.00 | 4,175.00 | 4,175.00 | 2.90% | 49,508 |
| Sep 7, 2026 | 4,275.00 | 4,275.00 | 3,987.50 | 4,057.50 | 4,057.50 | -0.18% | 767 |
| Sep 4, 2026 | 4,030.00 | 4,127.50 | 4,030.00 | 4,065.00 | 4,065.00 | -0.25% | 1,945 |
| Sep 3, 2026 | 4,060.00 | 4,110.00 | 4,020.00 | 4,075.00 | 4,075.00 | 0.43% | 4,395 |
| Sep 2, 2026 | 4,120.00 | 4,120.00 | 4,045.00 | 4,057.50 | 4,057.50 | -2.70% | 10,279 |
| Sep 1, 2026 | 4,277.50 | 4,330.00 | 4,120.00 | 4,170.00 | 4,170.00 | -3.81% | 6,860 |
| Aug 31, 2026 | 4,397.50 | 4,432.50 | 4,265.00 | 4,335.00 | 4,335.00 | -0.29% | 1,367 |
| Aug 28, 2026 | 4,585.00 | 4,740.00 | 4,315.00 | 4,347.50 | 4,347.50 | -5.39% | 29,860 |
| Aug 27, 2026 | 4,352.50 | 4,622.50 | 4,352.50 | 4,595.00 | 4,595.00 | 10.39% | 19,436 |
| Aug 26, 2026 | 4,160.00 | 4,200.00 | 4,075.00 | 4,162.50 | 4,162.50 | 0.12% | 3,386 |
| Aug 25, 2026 | 4,122.50 | 4,222.50 | 4,110.00 | 4,157.50 | 4,157.50 | 1.09% | 5,526 |
| Aug 24, 2026 | 4,245.00 | 4,245.00 | 4,062.50 | 4,112.50 | 4,112.50 | -4.30% | 13,538 |
| Aug 21, 2026 | 4,302.50 | 4,370.00 | 4,182.50 | 4,297.50 | 4,297.50 | -0.81% | 15,652 |
| Aug 20, 2026 | 4,325.00 | 4,382.50 | 4,257.50 | 4,332.50 | 4,332.50 | -0.91% | 5,187 |
| Aug 19, 2026 | 4,512.50 | 4,560.00 | 4,305.00 | 4,372.50 | 4,372.50 | -2.45% | 4,383 |
| Aug 18, 2026 | 4,510.00 | 4,535.00 | 4,387.50 | 4,482.50 | 4,482.50 | -3.45% | 6,174 |
| 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 |