BlackBerry Limited (LON:0R0P)
London · Delayed Price · Currency is GBP · Price in CAD 5.32
0.00 (0.00%)
At close: Jul 28, 2025
BlackBerry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.84% | 10,833 |
| Jul 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.77% | 19,759 |
| Jul 16, 2025 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | -2.11% | 21,610 |
| Jul 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.09% | 15,971 |
| Jul 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -11.77% | 69,238 |
| Jun 26, 2025 | 6.31 | 6.47 | 6.31 | 6.46 | 6.46 | 9.69% | 91,116 |
| Jun 23, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.92% | 18,000 |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.80% | 19,104 |
| Jun 12, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.23% | 12,917 |
| May 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.10% | 66,665 |
| May 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 9.48% | 4,901 |
| May 5, 2025 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | 4.27% | 15,690 |
| May 2, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 11.61% | 3,773 |
| Apr 8, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.75% | 14,394 |
| Apr 4, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -13.99% | 76,112 |
| Apr 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -23.50% | 106,310 |
| Mar 17, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.31% | 31,400 |
| Mar 4, 2025 | 6.05 | 6.41 | 6.05 | 6.41 | 6.41 | -9.04% | 51,434 |
| Feb 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.23% | 19,104 |
| Feb 26, 2025 | 7.25 | 7.25 | 7.14 | 7.14 | 7.14 | 0.42% | 244,164 |
| Feb 25, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -4.57% | 205,744 |
| Feb 24, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.00% | 131,423 |
| Feb 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -11.17% | 176,385 |
| Feb 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.63% | 55,355 |
| Feb 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 11.05% | 83,204 |
| Feb 10, 2025 | 7.91 | 7.97 | 7.83 | 7.83 | 7.83 | 4.40% | 168,724 |
| Feb 7, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 4.46% | 349,832 |
| Feb 6, 2025 | 7.15 | 7.19 | 7.15 | 7.18 | 7.18 | 0.21% | 328,563 |
| Feb 5, 2025 | 6.88 | 7.17 | 6.88 | 7.17 | 7.17 | 9.31% | 88,304 |
| Feb 4, 2025 | 6.45 | 6.56 | 6.45 | 6.56 | 6.56 | 11.86% | 30,557 |
| Jan 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.42% | 73,105 |
| Jan 22, 2025 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | -3.21% | 44,622 |
| Jan 16, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 3.84% | 33,417 |
| Jan 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.21% | 51,074 |
| Jan 6, 2025 | 5.76 | 5.79 | 5.73 | 5.79 | 5.79 | 7.13% | 224,505 |
| Jan 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -8.16% | 69,420 |