Skip to main content
BlackBerry Limited (BCBA:BB)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,718.00
+7.00 (0.41%)
Last updated: Mar 6, 2026, 3:25 PM BRT

BlackBerry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,678.001,766.001,678.001,710.00--2,170
Mar 4, 20261,661.001,726.001,643.001,710.001,710.001.79%53,233
Mar 3, 20261,604.001,693.001,594.001,680.001,680.002.56%894
Mar 2, 20261,663.001,666.001,611.001,638.001,638.00-1.15%9,734
Feb 27, 20261,721.001,721.001,650.001,657.001,657.00-4.93%2,661
Feb 26, 20261,700.001,748.001,692.001,743.001,743.004.25%55,879
Feb 25, 20261,616.001,672.001,616.001,672.001,672.002.58%3,830
Feb 24, 20261,569.001,643.001,568.001,630.001,630.002.58%1,627
Feb 23, 20261,667.001,669.001,585.001,589.001,589.00-5.53%2,112
Feb 20, 20261,622.001,682.001,622.001,682.001,682.003.57%1,064
Feb 19, 20261,636.001,656.001,621.001,624.001,624.00-1.34%3,787
Feb 18, 20261,705.001,705.001,643.001,646.001,646.00-2.66%1,971
Feb 13, 20261,635.001,705.001,634.001,691.001,691.002.48%3,942
Feb 12, 20261,725.001,725.001,634.001,650.001,650.00-2.94%7,849
Feb 11, 20261,713.001,738.001,662.001,700.001,700.00-1.96%7,415
Feb 10, 20261,736.001,751.001,691.001,734.001,734.000.81%6,687
Feb 9, 20261,698.001,726.001,689.001,720.001,720.001.42%3,092
Feb 6, 20261,681.001,735.001,681.001,696.001,696.000.59%7,035
Feb 5, 20261,800.001,800.001,676.001,686.001,686.00-2.60%3,529
Feb 4, 20261,694.001,732.001,667.001,731.001,731.002.18%4,563
Feb 3, 20261,797.001,798.001,665.001,694.001,694.00-4.88%4,941
Feb 2, 20261,785.001,787.001,757.001,781.001,781.00-0.06%5,058
Jan 30, 20261,831.001,831.001,776.001,782.001,782.00-2.89%21,968
Jan 29, 20261,865.001,905.001,786.001,835.001,835.00-2.29%25,787
Jan 28, 20261,887.001,950.001,878.001,878.001,878.00-1.62%6,434
Jan 27, 20261,899.001,955.001,885.001,909.001,909.000.32%9,405
Jan 26, 20261,908.001,959.001,900.001,903.001,903.00-0.63%1,266
Jan 23, 20261,910.001,970.001,894.001,915.001,915.00-0.05%1,272
Jan 22, 20261,903.001,928.001,903.001,916.001,916.000.31%5,373
Jan 21, 20261,922.001,950.001,874.001,910.001,910.00-0.62%8,132
Jan 20, 20261,900.001,953.001,897.001,922.001,922.00-0.57%5,142
Jan 19, 20261,940.001,969.001,850.001,933.001,933.00-0.36%1,867
Jan 16, 20261,948.001,989.001,940.001,940.001,940.00-1.42%16,965
Jan 15, 20261,942.001,998.001,942.001,968.001,968.000.20%13,309
Jan 14, 20262,029.002,029.001,935.001,964.001,964.00-1.55%27,493
Jan 13, 20262,036.002,070.001,973.001,995.001,995.00-2.01%7,237
Jan 12, 20261,918.002,045.001,918.002,036.002,036.004.73%9,905
Jan 9, 20261,939.001,998.001,935.001,944.001,944.000.93%2,836
Jan 8, 20261,950.001,991.001,925.001,926.001,926.00-1.23%2,191
Jan 7, 20261,986.002,050.001,950.001,950.001,950.00-1.22%2,938
Jan 6, 20261,948.001,998.001,948.001,974.001,974.000.30%6,588
Jan 5, 20261,920.002,022.001,920.001,968.001,968.001.81%14,444
Jan 2, 20261,967.001,988.001,918.001,933.001,933.000.83%21,967
Dec 30, 20251,985.001,995.001,909.001,917.001,917.00-2.54%15,690
Dec 29, 20251,984.002,014.001,949.001,967.001,967.00-0.66%4,302
Dec 26, 20252,060.002,060.001,950.001,980.001,980.00-2.46%9,822
Dec 24, 20251,997.002,030.001,997.002,030.002,030.001.15%777
Dec 23, 20251,999.002,088.001,999.002,007.002,007.00-0.79%12,433
Dec 22, 20251,935.002,059.001,935.002,023.002,023.004.93%22,912
Dec 19, 20252,138.002,138.001,911.001,928.001,928.00-14.23%198,717
Dec 18, 20252,200.002,263.002,200.002,248.002,248.001.35%35,795
Dec 17, 20252,238.002,294.002,164.002,218.002,218.00-2.08%11,582
Dec 16, 20252,200.002,285.002,136.002,265.002,265.004.04%71,777
Dec 15, 20252,144.002,241.002,144.002,177.002,177.002.06%23,632
Dec 12, 20252,201.002,201.002,110.002,133.002,133.00-2.69%3,367
Dec 11, 20252,164.002,212.002,150.002,192.002,192.000.37%5,008
Dec 10, 20252,230.002,230.002,173.002,184.002,184.00-2.02%4,162
Dec 9, 20252,192.002,230.002,173.002,229.002,229.001.78%12,360
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