D
BlackBerry Limited
BB.TO
TSX
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 01, 2025 | 5.45 | 5.50 | 5.28 | 5.35 | 2,329,604 | 5.35 |
| Mar 31, 2025 | 5.40 | 5.49 | 5.28 | 5.42 | 1,865,839 | 5.42 |
| Mar 28, 2025 | 5.63 | 5.74 | 5.57 | 5.63 | 1,628,369 | 5.63 |
| Mar 27, 2025 | 5.88 | 5.89 | 5.66 | 5.68 | 1,779,667 | 5.68 |
| Mar 26, 2025 | 6.17 | 6.23 | 5.88 | 5.91 | 1,971,180 | 5.91 |
| Mar 25, 2025 | 6.36 | 6.44 | 6.19 | 6.22 | 1,404,703 | 6.22 |
| Mar 24, 2025 | 6.37 | 6.46 | 6.31 | 6.36 | 1,796,997 | 6.36 |
| Mar 21, 2025 | 6.30 | 6.32 | 6.19 | 6.23 | 3,171,065 | 6.23 |
| Mar 20, 2025 | 6.35 | 6.49 | 6.29 | 6.33 | 1,525,173 | 6.33 |
| Mar 19, 2025 | 6.35 | 6.52 | 6.32 | 6.41 | 1,703,978 | 6.41 |
| Mar 18, 2025 | 6.43 | 6.43 | 6.21 | 6.32 | 1,531,672 | 6.32 |
| Mar 17, 2025 | 6.51 | 6.59 | 6.37 | 6.47 | 2,595,194 | 6.47 |
| Mar 14, 2025 | 6.27 | 6.51 | 6.26 | 6.50 | 2,049,503 | 6.50 |
| Mar 13, 2025 | 6.23 | 6.29 | 6.10 | 6.16 | 1,638,716 | 6.16 |
| Mar 12, 2025 | 6.49 | 6.53 | 6.15 | 6.30 | 1,811,076 | 6.30 |
