Skip to main content
BlackBerry Limited (BCBA:BB)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,135.00
+41.00 (1.96%)
At close: Dec 4, 2025

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,170.002,200.002,121.002,190.002,190.002.58%6,906
Dec 4, 20252,065.002,140.002,058.002,135.002,135.001.96%29,710
Dec 3, 20252,076.002,100.002,027.002,094.002,094.000.67%15,006
Dec 2, 20252,029.002,087.002,029.002,080.002,080.002.72%7,454
Dec 1, 20252,052.002,069.001,987.002,025.002,025.00-2.22%6,090
Nov 28, 20252,065.002,095.002,049.002,071.002,071.00-0.67%3,517
Nov 27, 20252,090.002,130.001,990.002,085.002,085.00-807
Nov 26, 20252,038.002,097.002,004.002,085.002,085.003.17%6,264
Nov 25, 20252,073.002,073.002,010.002,021.002,021.00-4.44%18,058
Nov 21, 20252,090.002,124.002,088.002,115.002,115.001.98%281
Nov 20, 20252,078.002,151.002,054.002,074.002,074.00-1.24%5,919
Nov 19, 20252,114.002,140.002,055.002,100.002,100.00-1.18%8,563
Nov 18, 20252,016.002,137.002,016.002,125.002,125.004.22%9,110
Nov 17, 20252,118.002,146.002,039.002,039.002,039.00-3.09%13,513
Nov 14, 20252,062.002,133.002,052.002,104.002,104.00-0.09%16,597
Nov 13, 20252,220.002,220.002,101.002,106.002,106.00-3.84%61,367
Nov 12, 20252,221.002,256.002,169.002,190.002,190.00-1.79%10,279
Nov 11, 20252,263.002,274.002,222.002,230.002,230.00-1.46%12,290
Nov 10, 20252,259.002,317.002,238.002,263.002,263.001.25%6,362
Nov 7, 20252,294.002,294.002,197.002,235.002,235.00-3.25%31,170
Nov 6, 20252,383.002,383.002,269.002,310.002,310.00-1.66%17,429
Nov 5, 20252,285.002,382.002,260.002,349.002,349.000.26%16,767
Nov 4, 20252,397.002,403.002,321.002,343.002,343.00-3.58%3,768
Nov 3, 20252,475.002,475.002,352.002,430.002,430.00-1.06%18,601
Oct 31, 20252,400.002,464.002,370.002,456.002,456.003.76%17,636
Oct 30, 20252,363.002,446.002,352.002,367.002,367.00-1.21%9,689
Oct 29, 20252,389.002,437.002,341.002,396.002,396.00-0.62%18,197
Oct 28, 20252,384.002,432.002,328.002,411.002,411.00-2.55%10,749
Oct 27, 20252,490.002,505.002,140.002,474.002,474.00-1.04%11,082
Oct 24, 20252,415.002,510.002,415.002,500.002,500.004.78%31,861
Oct 23, 20252,431.002,431.002,371.002,386.002,386.00-2.09%14,582
Oct 22, 20252,497.002,725.002,386.002,437.002,437.00-2.05%46,210
Oct 21, 20252,371.002,500.002,341.002,488.002,488.004.67%16,774
Oct 20, 20252,298.002,413.002,298.002,377.002,377.003.17%2,892
Oct 17, 20252,241.002,342.002,174.002,304.002,304.001.95%12,909
Oct 16, 20252,204.002,295.002,202.002,260.002,260.003.34%11,448
Oct 15, 20252,199.002,267.002,128.002,187.002,187.000.05%10,514
Oct 14, 20252,133.002,232.002,068.002,186.002,186.000.46%9,426
Oct 13, 20252,131.002,205.002,097.002,176.002,176.00-7.64%26,417
Oct 9, 20252,465.002,520.002,335.002,356.002,356.00-3.16%171,620
Oct 8, 20252,430.002,480.002,381.002,433.002,433.001.54%5,459
Oct 7, 20252,401.002,433.002,353.002,396.002,396.00-0.29%8,066
Oct 6, 20252,295.002,419.002,295.002,403.002,403.005.39%48,476
Oct 3, 20252,325.002,408.002,244.002,280.002,280.00-6.60%176,216
Oct 2, 20252,473.002,577.502,408.002,441.002,441.00-2.05%21,991
Oct 1, 20252,479.002,542.502,440.002,492.002,492.000.48%38,594
Sep 30, 20252,480.002,491.002,379.002,480.002,480.000.20%40,608
Sep 29, 20252,450.002,493.002,391.002,475.002,475.003.00%46,944
Sep 26, 20252,210.002,424.002,210.002,403.002,403.0011.82%140,123
Sep 25, 20251,980.002,167.001,936.002,149.002,149.008.87%183,717
Sep 24, 20251,969.001,981.001,940.001,974.001,974.00-1.05%29,278
Sep 23, 20252,060.002,062.001,953.001,995.001,995.00-4.36%115,030
Sep 22, 20252,152.002,152.001,992.002,086.002,086.00-4.36%90,303
Sep 19, 20252,187.002,200.002,150.002,181.002,181.00-0.09%28,622
Sep 18, 20252,004.002,200.002,004.002,183.002,183.008.28%34,272
Sep 17, 20251,981.002,020.001,954.002,016.002,016.001.56%36,910
Sep 16, 20251,985.001,998.001,913.001,985.001,985.00-0.10%174,982
Sep 15, 20251,930.001,998.001,927.001,987.001,987.004.97%84,568
Sep 12, 20251,868.001,919.001,843.001,893.001,893.002.27%15,244
Sep 11, 20251,832.001,859.001,812.001,851.001,851.002.78%1,297
Sep 10, 20251,796.001,821.001,753.001,801.001,801.000.28%1,686
Sep 9, 20251,841.001,860.001,765.001,796.001,796.00-2.44%4,149
Sep 8, 20251,826.001,873.001,810.001,841.001,841.002.28%4,868
Sep 5, 20251,760.001,800.001,740.001,800.001,800.002.56%8,124
Sep 4, 20251,690.001,755.001,685.001,755.001,755.002.03%4,723
Sep 3, 20251,725.001,725.001,700.001,720.001,720.00-0.58%8,345
Sep 2, 20251,730.001,740.001,675.001,730.001,730.00-0.29%2,829
Sep 1, 20251,650.001,745.001,650.001,735.001,735.00-1,483
Aug 29, 20251,695.001,780.001,675.001,735.001,735.001.17%6,363
Aug 28, 20251,755.001,755.001,685.001,715.001,715.00-2.28%5,467
Aug 27, 20251,740.001,790.001,740.001,755.001,755.001.45%4,566
Aug 26, 20251,705.001,740.001,685.001,730.001,730.001.47%57,034
Aug 25, 20251,685.001,710.001,660.001,705.001,705.001.79%8,031
Aug 22, 20251,605.001,685.001,605.001,675.001,675.004.69%63,456
Aug 21, 20251,585.001,605.001,560.001,600.001,600.000.31%787
Aug 20, 20251,600.001,605.001,540.001,595.001,595.000.95%2,732
Aug 19, 20251,640.001,640.001,580.001,580.001,580.00-3.36%6,731
Aug 18, 20251,585.001,645.001,585.001,635.001,635.003.15%52,378
Aug 14, 20251,675.001,675.001,580.001,585.001,585.00-5.09%2,688
Aug 13, 20251,600.001,675.001,600.001,670.001,670.004.38%6,059
Aug 12, 20251,575.001,635.001,575.001,600.001,600.001.27%7,488
Aug 11, 20251,580.001,655.001,565.001,580.001,580.00-1.25%2,755
Aug 8, 20251,600.001,615.001,580.001,600.001,600.00-2,184
Aug 7, 20251,655.001,655.001,580.001,600.001,600.00-2.44%2,144
Aug 6, 20251,665.001,670.001,620.001,640.001,640.00-0.91%1,538
Aug 5, 20251,695.001,695.001,640.001,655.001,655.00-1.78%3,266
Aug 4, 20251,650.001,730.001,540.001,685.001,685.002.12%2,824
Aug 1, 20251,620.001,675.001,595.001,650.001,650.00-7,113
Jul 31, 20251,630.001,710.001,630.001,650.001,650.000.92%5,870
Jul 30, 20251,605.001,650.001,600.001,635.001,635.001.55%3,953
Jul 29, 20251,655.001,680.001,600.001,610.001,610.00-2.42%14,341
Jul 28, 20251,650.001,675.001,635.001,650.001,650.00-0.60%8,237
Jul 25, 20251,670.001,690.001,635.001,660.001,660.00-5,021
Jul 24, 20251,705.001,720.001,655.001,660.001,660.00-4.05%8,201
Jul 23, 20251,670.001,750.001,670.001,730.001,730.004.85%17,291
Jul 22, 20251,625.001,695.001,625.001,650.001,650.00-5,627
Jul 21, 20251,675.001,720.001,650.001,650.001,650.00-1.49%9,168
Jul 18, 20251,680.001,715.001,665.001,675.001,675.00-1.47%3,405
Jul 17, 20251,730.001,740.001,690.001,700.001,700.00-1.73%2,764
Jul 16, 20251,690.001,730.001,675.001,730.001,730.000.58%1,624