BlackBerry Limited (LON:0R0P)
London · Delayed Price · Currency is GBP · Price in CAD 14.12
+0.19 (1.33%)
Jun 3, 2026, 4:53 PM GMT
LON:0R0P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.31 | 13.93 | 13.00 | 13.93 | 13.93 | 2.65% | 396,228 |
| Jun 1, 2026 | 12.73 | 13.57 | 12.58 | 13.57 | 13.57 | 7.61% | 286,265 |
| May 29, 2026 | 12.54 | 12.81 | 12.40 | 12.61 | 12.61 | 2.94% | 396,006 |
| May 28, 2026 | 11.86 | 12.36 | 11.74 | 12.25 | 12.25 | 0.99% | 183,946 |
| May 27, 2026 | 11.42 | 12.13 | 11.05 | 12.13 | 12.13 | 2.97% | 695,461 |
| May 26, 2026 | 11.45 | 11.78 | 11.10 | 11.78 | 11.78 | 9.38% | 647,797 |
| May 25, 2026 | 11.28 | 11.44 | 10.75 | 10.77 | 10.77 | -2.27% | 1,562 |
| May 22, 2026 | 9.34 | 11.02 | 9.31 | 11.02 | 11.02 | 20.70% | 394,526 |
| May 21, 2026 | 8.49 | 9.13 | 8.49 | 9.13 | 9.13 | 6.04% | 140,918 |
| May 20, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.69% | 123,886 |
| May 19, 2026 | 8.65 | 8.79 | 8.53 | 8.67 | 8.67 | 1.17% | 190,496 |
| May 15, 2026 | 8.46 | 8.57 | 8.46 | 8.57 | 8.57 | -0.92% | 94,469 |
| May 14, 2026 | 8.38 | 8.68 | 8.38 | 8.65 | 8.65 | 3.59% | 230,178 |
| May 13, 2026 | 8.58 | 8.58 | 8.35 | 8.35 | 8.35 | 2.58% | 113,698 |
| May 12, 2026 | 8.40 | 8.40 | 8.14 | 8.14 | 8.14 | -4.91% | 163,300 |
| May 11, 2026 | 8.80 | 8.80 | 8.47 | 8.56 | 8.56 | -2.06% | 222,256 |
| May 8, 2026 | 8.58 | 8.97 | 8.48 | 8.74 | 8.74 | 4.80% | 302,894 |
| May 7, 2026 | 8.07 | 8.38 | 8.07 | 8.34 | 8.34 | 2.58% | 212,448 |
| May 6, 2026 | 7.62 | 8.13 | 7.58 | 8.13 | 8.13 | 4.90% | 111,157 |
| May 5, 2026 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | -3.97% | 236,954 |
| May 4, 2026 | 8.35 | 8.36 | 7.89 | 8.07 | 8.07 | 11.31% | 559,560 |
| May 1, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.03% | 73,736 |
| Apr 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 6.02% | 168,837 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | -1.69% | 80,932 |
| Apr 28, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.64% | 20,122 |
| Apr 27, 2026 | 6.91 | 7.08 | 6.91 | 7.06 | 7.06 | -2.69% | 79,387 |
| Apr 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.59% | 161,280 |
| Apr 22, 2026 | 7.86 | 7.86 | 7.52 | 7.52 | 7.52 | -2.08% | 209,941 |
| Apr 21, 2026 | 7.51 | 7.68 | 7.34 | 7.68 | 7.68 | 4.35% | 218,146 |
| Apr 20, 2026 | 6.70 | 7.66 | 6.68 | 7.36 | 7.36 | 12.26% | 473,608 |
| Apr 17, 2026 | 6.41 | 6.56 | 6.41 | 6.56 | 6.56 | 7.13% | 165,474 |
| Apr 16, 2026 | 5.81 | 6.12 | 5.81 | 6.12 | 6.12 | 8.90% | 81,691 |
| Apr 15, 2026 | 5.61 | 5.62 | 5.60 | 5.62 | 5.62 | 2.00% | 16,203 |
| Apr 14, 2026 | 5.40 | 5.53 | 5.40 | 5.51 | 5.51 | 3.77% | 60,465 |
| Apr 13, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -1.30% | 155,281 |
| Apr 10, 2026 | 5.41 | 5.41 | 5.37 | 5.38 | 5.38 | 2.48% | 181,905 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.25 | 5.25 | 5.25 | 6.28% | 299,117 |
| Apr 8, 2026 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | 1.44% | 63,407 |
| Apr 7, 2026 | 4.93 | 4.94 | 4.87 | 4.87 | 4.87 | 9.19% | 5,941 |
| Mar 31, 2026 | 4.43 | 4.46 | 4.43 | 4.46 | 4.46 | 1.94% | 11,185 |
| Mar 30, 2026 | 4.40 | 4.43 | 4.38 | 4.38 | 4.38 | -0.34% | 6,926 |
| Mar 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.73% | 4,701 |
| Mar 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 7,426 |
| Mar 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.91% | 53,284 |
| Mar 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 28,025 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | 14,722 |
| Mar 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 5,121 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 2,652 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | - | 7,441 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 1.95% | 7,615 |