BlackBerry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	2.34	2.35	2.29	2.31	2.31	-1.70%	8,370,742
Nov 19, 2024	2.37	2.39	2.33	2.35	2.35	-1.67%	6,086,000
Nov 18, 2024	2.38	2.42	2.34	2.39	2.39	0.42%	7,075,608
Nov 15, 2024	2.40	2.41	2.33	2.38	2.38	-0.83%	7,917,205
Nov 14, 2024	2.44	2.48	2.40	2.40	2.40	-1.64%	8,230,843
Nov 13, 2024	2.43	2.55	2.42	2.44	2.44	0.83%	14,301,367
Nov 12, 2024	2.40	2.51	2.39	2.42	2.42	-0.41%	10,294,440
Nov 11, 2024	2.32	2.51	2.31	2.43	2.43	4.74%	11,283,042
Nov 8, 2024	2.31	2.33	2.26	2.32	2.32	0.43%	23,059,426
Nov 7, 2024	2.30	2.33	2.28	2.31	2.31	0.87%	7,539,176
Nov 6, 2024	2.31	2.32	2.24	2.29	2.29	-0.43%	8,260,937
Nov 5, 2024	2.26	2.31	2.25	2.30	2.30	2.22%	5,142,454
Nov 4, 2024	2.27	2.30	2.24	2.25	2.25	-0.88%	8,156,173
Nov 1, 2024	2.28	2.34	2.25	2.27	2.27	0.44%	9,847,509
Oct 31, 2024	2.34	2.35	2.25	2.26	2.26	-3.42%	9,317,554
Oct 30, 2024	2.40	2.42	2.33	2.34	2.34	-3.31%	6,557,029
Oct 29, 2024	2.41	2.45	2.38	2.42	2.42	0.41%	6,197,365
Oct 28, 2024	2.41	2.47	2.40	2.41	2.41	0.84%	5,943,376
Oct 25, 2024	2.43	2.45	2.37	2.39	2.39	-1.24%	6,853,064
Oct 24, 2024	2.47	2.51	2.41	2.42	2.42	-2.02%	5,535,708
Oct 23, 2024	2.59	2.61	2.45	2.47	2.47	-5.00%	7,990,314
Oct 22, 2024	2.58	2.62	2.57	2.60	2.60	0.78%	6,907,001
Oct 21, 2024	2.54	2.59	2.49	2.58	2.58	0.78%	5,546,541
Oct 18, 2024	2.60	2.65	2.55	2.56	2.56	-0.78%	8,690,646
Oct 17, 2024	2.62	2.66	2.53	2.58	2.58	-0.77%	9,864,228
Oct 16, 2024	2.51	2.68	2.51	2.60	2.60	4.42%	21,215,227
Oct 15, 2024	2.48	2.56	2.46	2.49	2.49	-	10,427,813
Oct 14, 2024	2.50	2.53	2.48	2.49	2.49	-	3,228,327
Oct 11, 2024	2.41	2.50	2.41	2.49	2.49	2.89%	7,806,819
Oct 10, 2024	2.40	2.44	2.38	2.42	2.42	0.41%	5,575,898
Oct 9, 2024	2.34	2.45	2.34	2.41	2.41	2.99%	8,516,122
Oct 8, 2024	2.35	2.41	2.32	2.34	2.34	-0.43%	7,853,646
Oct 7, 2024	2.36	2.36	2.32	2.35	2.35	-0.42%	7,147,264
Oct 4, 2024	2.36	2.41	2.33	2.36	2.36	1.72%	8,057,288
Oct 3, 2024	2.40	2.41	2.30	2.32	2.32	-4.53%	8,096,930
Oct 2, 2024	2.44	2.51	2.41	2.43	2.43	-	9,309,602
Oct 1, 2024	2.60	2.62	2.42	2.43	2.43	-7.25%	12,829,651
Sep 30, 2024	2.47	2.63	2.45	2.62	2.62	3.97%	15,866,211
Sep 27, 2024	2.44	2.54	2.28	2.52	2.52	-0.79%	26,960,423
Sep 26, 2024	2.44	2.56	2.40	2.54	2.54	6.28%	19,345,472
Sep 25, 2024	2.43	2.44	2.36	2.39	2.39	-2.45%	7,000,410
Sep 24, 2024	2.45	2.48	2.40	2.45	2.45	0.41%	8,077,910
Sep 23, 2024	2.40	2.46	2.38	2.44	2.44	2.52%	6,294,353
Sep 20, 2024	2.41	2.43	2.35	2.38	2.38	-1.65%	18,884,727
Sep 19, 2024	2.44	2.46	2.39	2.42	2.42	1.68%	6,435,750
Sep 18, 2024	2.41	2.48	2.36	2.38	2.38	-1.65%	7,949,663
Sep 17, 2024	2.43	2.44	2.38	2.42	2.42	0.83%	4,073,673
Sep 16, 2024	2.47	2.48	2.40	2.40	2.40	-3.23%	3,919,190
Sep 13, 2024	2.48	2.52	2.45	2.48	2.48	0.40%	5,160,413
Sep 12, 2024	2.46	2.52	2.43	2.47	2.47	0.82%	6,734,801
Sep 11, 2024	2.38	2.48	2.36	2.45	2.45	2.94%	6,130,872
Sep 10, 2024	2.35	2.41	2.33	2.38	2.38	1.28%	4,485,414
Sep 9, 2024	2.27	2.36	2.27	2.35	2.35	4.44%	3,301,431
Sep 6, 2024	2.29	2.32	2.22	2.25	2.25	-2.17%	3,989,295
Sep 5, 2024	2.28	2.31	2.25	2.30	2.30	0.88%	2,033,972
Sep 4, 2024	2.25	2.30	2.24	2.28	2.28	0.88%	2,812,423
Sep 3, 2024	2.34	2.34	2.24	2.26	2.26	-3.83%	3,922,864
Aug 30, 2024	2.38	2.39	2.31	2.35	2.35	-	2,678,673
Aug 29, 2024	2.34	2.42	2.31	2.35	2.35	1.29%	4,413,748
Aug 28, 2024	2.32	2.33	2.28	2.32	2.32	-	3,984,726
Aug 27, 2024	2.36	2.36	2.30	2.32	2.32	-1.69%	2,264,882
Aug 26, 2024	2.43	2.44	2.35	2.36	2.36	-2.48%	4,255,239
Aug 23, 2024	2.37	2.44	2.36	2.42	2.42	2.11%	4,042,549
Aug 22, 2024	2.43	2.44	2.35	2.37	2.37	-2.47%	3,172,015
Aug 21, 2024	2.39	2.49	2.39	2.43	2.43	2.10%	7,947,179
Aug 20, 2024	2.40	2.42	2.38	2.38	2.38	-0.42%	2,603,420
Aug 19, 2024	2.34	2.46	2.33	2.39	2.39	1.70%	8,792,528
Aug 16, 2024	2.32	2.36	2.30	2.35	2.35	0.86%	2,788,427
Aug 15, 2024	2.26	2.36	2.26	2.33	2.33	4.48%	3,136,263
Aug 14, 2024	2.27	2.28	2.22	2.23	2.23	-1.76%	2,485,787
Aug 13, 2024	2.18	2.29	2.18	2.27	2.27	5.09%	3,183,164
Aug 12, 2024	2.17	2.23	2.16	2.16	2.16	-0.46%	2,550,103
Aug 9, 2024	2.18	2.23	2.14	2.17	2.17	-0.46%	3,980,651
Aug 8, 2024	2.14	2.19	2.14	2.18	2.18	3.32%	3,524,012
Aug 7, 2024	2.20	2.23	2.10	2.11	2.11	-2.31%	4,112,060
Aug 6, 2024	2.17	2.22	2.16	2.16	2.16	-	3,547,524
Aug 5, 2024	2.01	2.19	2.01	2.16	2.16	-2.70%	5,682,094
Aug 2, 2024	2.25	2.27	2.18	2.22	2.22	-3.48%	5,967,677
Aug 1, 2024	2.42	2.43	2.29	2.30	2.30	-4.96%	5,062,403
Jul 31, 2024	2.41	2.48	2.39	2.42	2.42	0.83%	5,287,429
Jul 30, 2024	2.42	2.45	2.37	2.40	2.40	-0.41%	4,895,501
Jul 29, 2024	2.48	2.51	2.41	2.41	2.41	-2.82%	3,571,799
Jul 26, 2024	2.43	2.48	2.41	2.48	2.48	2.90%	3,066,294
Jul 25, 2024	2.39	2.48	2.38	2.41	2.41	0.42%	3,972,921
Jul 24, 2024	2.45	2.50	2.37	2.40	2.40	-2.83%	7,350,167
Jul 23, 2024	2.43	2.51	2.42	2.47	2.47	2.07%	5,497,095
Jul 22, 2024	2.44	2.47	2.39	2.42	2.42	-	5,257,503
Jul 19, 2024	2.42	2.48	2.38	2.42	2.42	0.41%	5,880,065
Jul 18, 2024	2.50	2.52	2.37	2.41	2.41	-3.21%	6,783,857
Jul 17, 2024	2.54	2.54	2.46	2.49	2.49	-2.73%	5,153,515
Jul 16, 2024	2.53	2.58	2.47	2.56	2.56	1.99%	6,670,761
Jul 15, 2024	2.49	2.61	2.46	2.51	2.51	0.40%	10,720,022
Jul 12, 2024	2.49	2.53	2.46	2.50	2.50	0.81%	8,502,260
Jul 11, 2024	2.44	2.51	2.43	2.48	2.48	2.48%	7,158,522
Jul 10, 2024	2.41	2.43	2.39	2.42	2.42	-	3,512,652
Jul 9, 2024	2.43	2.45	2.39	2.42	2.42	-0.41%	3,707,817
Jul 8, 2024	2.51	2.52	2.39	2.43	2.43	-2.80%	7,176,421
Jul 5, 2024	2.51	2.59	2.49	2.50	2.50	0.40%	7,414,671
Jul 3, 2024	2.44	2.53	2.43	2.49	2.49	1.63%	3,293,792
Jul 2, 2024	2.41	2.48	2.38	2.45	2.45	1.24%	5,624,331