Dark

BB
BLACKBERRY LTD
stock TSE

Inactive

Aug 2, 2024

3.05CAD-4.389%(-0.14)1,580,563

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.1100	3.1200	3.0200	3.0500	-4.389%	1,580,563	0.000%
2024-08-01	3.3400	3.3500	3.1700	3.1900	-4.204%	1,563,610	-4.389%
2024-07-31	3.3400	3.4100	3.3000	3.3300	+0.604%	1,293,941	-8.408%
2024-07-30	3.3500	3.3900	3.2800	3.3100	-0.898%	1,430,741	-7.855%
2024-07-29	3.4200	3.4600	3.3400	3.3400	-2.053%	1,150,571	-8.683%
2024-07-26	3.3900	3.4200	3.3400	3.4100	+2.402%	1,229,825	-10.557%
2024-07-25	3.3000	3.4200	3.2900	3.3300	+0.909%	1,418,147	-8.408%
2024-07-24	3.3700	3.4400	3.2700	3.3000	-2.941%	1,897,540	-7.576%
2024-07-23	3.3500	3.4500	3.3500	3.4000	+1.493%	1,346,802	-10.294%
2024-07-22	3.3500	3.3800	3.3000	3.3500	+0.601%	1,784,682	-8.955%
2024-07-19	3.3000	3.4000	3.2700	3.3300	+0.909%	3,507,846	-8.408%
2024-07-18	3.4000	3.4400	3.2500	3.3000	-3.509%	1,622,387	-7.576%
2024-07-17	3.4500	3.4700	3.3800	3.4200	-2.006%	1,428,839	-10.819%
2024-07-16	3.4600	3.5200	3.3800	3.4900	+2.047%	2,044,677	-12.607%
2024-07-15	3.4200	3.5500	3.3600	3.4200	-0.581%	1,532,944	-10.819%
2024-07-12	3.3900	3.4500	3.3600	3.4400	+1.475%	1,094,131	-11.337%
2024-07-11	3.3300	3.4200	3.3200	3.3900	+2.417%	1,683,263	-10.029%
2024-07-10	3.3000	3.3200	3.2600	3.3100	+0.303%	923,817	-7.855%
2024-07-09	3.3100	3.3400	3.2600	3.3000	-0.901%	1,193,310	-7.576%
2024-07-08	3.4100	3.4200	3.2600	3.3300	-2.059%	1,943,355	-8.408%
2024-07-05	3.4300	3.5300	3.4000	3.4000	-2.017%	1,944,888	-10.294%
2024-07-04	3.4200	3.4700	3.4000	3.4700	+1.462%	718,121	-12.104%
2024-07-03	3.3400	3.4400	3.3200	3.4200	+1.183%	1,357,275	-10.819%
2024-07-02	3.3300	3.3900	3.2700	3.3800	-1.170%	1,861,737	-9.763%
2024-06-28	3.3200	3.4700	3.3000	3.4200	+1.786%	2,748,864	-10.819%
2024-06-27	3.1500	3.5300	3.1500	3.3600	+10.526%	6,781,535	-9.226%
2024-06-26	3.0600	3.0800	3.0200	3.0400	-0.654%	1,710,397	+0.329%
2024-06-25	3.1000	3.1200	3.0400	3.0600	-1.290%	884,109	-0.327%
2024-06-24	3.1700	3.2300	3.0400	3.1000	-1.274%	2,281,598	-1.613%
2024-06-21	3.1900	3.2600	3.1300	3.1400	-1.258%	2,995,805	-2.866%
2024-06-20	3.1300	3.2500	3.1000	3.1800	+1.274%	1,489,158	-4.088%
2024-06-19	3.1600	3.1700	3.1400	3.1400	+0.319%	295,137	-2.866%
2024-06-18	3.1800	3.2100	3.0600	3.1300	-1.572%	2,114,899	-2.556%
2024-06-17	3.2000	3.2500	3.1000	3.1800	-1.548%	3,247,782	-4.088%
2024-06-14	3.4800	3.4800	3.1700	3.2300	-6.916%	6,140,459	-5.573%
2024-06-13	3.8000	3.8200	3.4600	3.4700	-9.162%	4,595,897	-12.104%
2024-06-12	3.7900	3.9300	3.7900	3.8200	+0.526%	2,520,951	-20.157%
2024-06-11	3.7100	3.8000	3.6800	3.8000	+1.333%	1,271,780	-19.737%
2024-06-10	3.6700	3.7700	3.6700	3.7500	+1.626%	1,391,567	-18.667%
2024-06-07	3.8000	3.9100	3.6700	3.6900	-3.906%	4,153,016	-17.344%
2024-06-06	3.7900	3.9900	3.7800	3.8400	+0.787%	3,171,780	-20.573%
2024-06-05	3.7300	3.8600	3.7300	3.8100	+2.419%	2,373,165	-19.948%
2024-06-04	3.7800	3.8000	3.7000	3.7200	-2.362%	1,591,578	-18.011%
2024-06-03	3.9700	4.0100	3.7600	3.8100	+0.263%	2,870,413	-19.948%
2024-05-31	3.8500	3.8500	3.7500	3.8000	-0.524%	2,310,632	-19.737%
2024-05-30	3.7900	3.8400	3.7600	3.8200	+1.058%	1,031,343	-20.157%
2024-05-29	3.8300	3.9200	3.7600	3.7800	-2.828%	1,718,145	-19.312%
2024-05-28	4.0000	4.0000	3.8600	3.8900	-3.474%	2,467,351	-21.594%
2024-05-27	3.9400	4.0300	3.9300	4.0300	+2.284%	707,603	-24.318%
2024-05-24	3.9300	3.9800	3.9200	3.9400	+0.510%	745,551	-22.589%
2024-05-23	4.1000	4.1100	3.9000	3.9200	-4.623%	2,457,703	-22.194%
2024-05-22	4.0400	4.1300	4.0300	4.1100	+1.733%	1,596,858	-25.791%
2024-05-21	4.0100	4.1000	3.9800	4.0400	+0.498%	2,014,516	-24.505%
2024-05-17	4.1000	4.1100	3.9600	4.0200	-2.663%	2,473,581	-24.129%
2024-05-16	4.3000	4.4100	4.1000	4.1300	-5.708%	3,715,467	-26.150%
2024-05-15	4.7000	4.8000	4.2500	4.3800	-7.400%	5,676,076	-30.365%
2024-05-14	5.2000	5.2200	4.5400	4.7300	+11.820%	14,920,883	-35.518%
2024-05-13	4.1000	4.4400	4.1000	4.2300	+7.360%	5,473,681	-27.896%
2024-05-10	4.0800	4.1900	3.9300	3.9400	-3.431%	2,193,882	-22.589%
2024-05-09	3.9200	4.1100	3.8900	4.0800	+3.553%	1,248,021	-25.245%
2024-05-08	3.9300	3.9500	3.8600	3.9400	-0.253%	1,322,638	-22.589%
2024-05-07	4.1200	4.1600	3.9300	3.9500	-3.893%	2,853,084	-22.785%
2024-05-06	4.0300	4.1700	4.0100	4.1100	+3.008%	1,790,751	-25.791%
2024-05-02	3.9800	4.0600	3.8900	3.9900	+1.786%	2,055,334	-23.559%
2024-05-01	3.8400	3.9900	3.8300	3.9200	+1.818%	1,749,697	-22.194%
2024-04-30	3.9000	3.9200	3.8300	3.8500	-1.786%	938,549	-20.779%
2024-04-29	3.8900	3.9700	3.8900	3.9200	+1.292%	1,222,730	-22.194%
2024-04-26	3.8400	3.9500	3.8400	3.8700	-2.025%	855,743	-21.189%
2024-04-24	3.9600	4.0000	3.9000	3.9500	-0.504%	1,218,463	-22.785%
2024-04-23	3.8200	3.9700	3.8100	3.9700	+3.385%	1,062,662	-23.174%
2024-04-22	3.8000	3.8700	3.6900	3.8400	+1.587%	1,470,008	-20.573%
2024-04-19	3.8300	3.8400	3.7600	3.7800	-2.326%	1,386,623	-19.312%
2024-04-18	3.8200	3.9600	3.7700	3.8700	+2.381%	1,192,780	-21.189%
2024-04-16	3.7500	3.8600	3.6650	3.7800	0.000%	1,667,084	-19.312%
2024-04-15	4.2100	4.2100	3.7650	3.7800	-10.214%	2,476,360	-19.312%
2024-04-12	4.3300	4.3700	4.1600	4.2100	-3.440%	2,500,972	-27.553%
2024-04-11	4.2700	4.4300	4.1950	4.3600	+2.588%	3,016,582	-30.046%
2024-04-10	4.1300	4.2750	4.0700	4.2500	+1.190%	2,659,764	-28.235%
2024-04-09	4.0900	4.3600	4.0900	4.2000	+7.417%	4,865,768	-27.381%
2024-04-08	3.8500	3.9300	3.7700	3.9100	+2.089%	1,326,697	-21.995%
2024-04-05	3.9200	3.9400	3.8200	3.8300	-2.296%	2,149,056	-20.366%
2024-04-04	4.0300	4.2000	3.7500	3.9200	+2.887%	6,069,112	-22.194%
2024-04-03	3.7800	3.8700	3.7600	3.8100	-0.262%	1,506,499	-19.948%
2024-04-02	3.6400	3.8900	3.6400	3.8200	+3.804%	5,136,453	-20.157%
2024-04-01	3.7500	3.7650	3.6100	3.6800	-0.809%	2,101,070	-17.120%
2024-03-28	3.7300	3.8350	3.7050	3.7100	-0.536%	1,817,157	-17.790%
2024-03-27	3.6600	3.7700	3.6300	3.7300	+3.324%	1,444,706	-18.231%
2024-03-26	3.6200	3.6900	3.6000	3.6100	+0.557%	1,389,241	-15.512%
2024-03-25	3.6200	3.7100	3.5900	3.5900	-0.829%	910,350	-15.042%
2024-03-22	3.7500	3.7500	3.6100	3.6200	-3.209%	1,218,839	-15.746%
2024-03-21	3.5800	3.8200	3.5600	3.7400	+5.352%	2,111,125	-18.449%
2024-03-20	3.4100	3.5600	3.3900	3.5500	+5.341%	3,113,536	-14.085%
2024-03-19	3.5700	3.5800	3.3500	3.3700	-12.010%	3,549,797	-9.496%
2024-03-15	4.1100	4.1600	3.7500	3.8300	-7.711%	6,106,428	-20.366%
2024-03-14	4.1900	4.1900	4.0000	4.1500	-0.955%	2,157,068	-26.506%
2024-03-13	4.1100	4.2800	4.0500	4.1900	+1.208%	2,654,099	-27.208%
2024-03-12	4.1200	4.1800	3.9800	4.1400	+0.485%	3,905,961	-26.329%
2024-03-11	3.7100	4.1900	3.7100	4.1200	+12.568%	4,485,096	-25.971%
2024-03-07	3.6000	3.6800	3.5800	3.6600	+2.235%	952,327	-16.667%
2024-03-06	3.6000	3.6600	3.5650	3.5800	-1.377%	921,137	-14.804%
2024-03-04	3.7500	3.8000	3.6100	3.6300	-3.714%	1,371,370	-15.978%
2024-03-01	3.8000	3.8650	3.7500	3.7700	-0.789%	2,351,002	-19.098%
2024-02-29	3.6500	3.8100	3.6500	3.8000	+4.683%	2,023,512	-19.737%
2024-02-28	3.6400	3.6800	3.5900	3.6300	-1.359%	838,961	-15.978%
2024-02-27	3.5500	3.7400	3.5200	3.6800	+4.545%	2,166,178	-17.120%
2024-02-26	3.4700	3.5500	3.4500	3.5200	+1.149%	1,521,696	-13.352%
2024-02-23	3.5600	3.6000	3.4800	3.4800	-2.521%	1,835,515	-12.356%
2024-02-22	3.6900	3.7000	3.5500	3.5700	-1.653%	1,375,382	-14.566%
2024-02-21	3.6200	3.6900	3.5900	3.6300	-0.820%	1,123,348	-15.978%
2024-02-20	3.7700	3.7800	3.6450	3.6600	-2.918%	859,366	-16.667%
2024-02-16	3.8000	3.8500	3.7700	3.7700	-1.823%	1,328,140	-19.098%
2024-02-15	3.8200	3.8500	3.7500	3.8400	+1.587%	1,044,030	-20.573%
2024-02-14	3.6900	3.8200	3.6900	3.7800	+2.717%	1,176,271	-19.312%
2024-02-13	3.6800	3.7200	3.6050	3.6800	-2.902%	1,571,910	-17.120%
2024-02-12	3.7700	3.8700	3.7500	3.7900	+0.798%	1,379,504	-19.525%
2024-02-09	3.7500	3.8000	3.6750	3.7600	+0.267%	2,237,798	-18.883%
2024-02-08	3.7000	3.8400	3.6500	3.7500	+1.351%	1,977,138	-18.667%
2024-02-07	3.7000	3.7500	3.6800	3.7000	0.000%	737,254	-17.568%
2024-02-06	3.6200	3.7000	3.5900	3.7000	+2.493%	830,271	-17.568%
2024-02-05	3.6000	3.6200	3.5000	3.6100	-1.096%	1,452,103	-15.512%
2024-02-02	3.7200	3.7400	3.6300	3.6500	-1.882%	1,660,283	-16.438%
2024-02-01	3.8100	3.8500	3.7100	3.7200	-1.326%	1,500,548	-18.011%
2024-01-31	3.7900	3.8900	3.7400	3.7700	-1.309%	1,957,619	-19.098%
2024-01-30	3.9600	3.9900	3.7900	3.8200	-4.020%	3,505,498	-20.157%
2024-01-29	3.9100	4.0000	3.8100	3.9800	+1.531%	1,637,797	-23.367%
2024-01-26	4.0100	4.0600	3.9000	3.9200	-2.000%	1,391,227	-22.194%
2024-01-25	3.9200	4.1400	3.8500	4.0000	+1.523%	4,042,449	-23.750%
2024-01-24	4.3100	4.3800	3.8500	3.9400	-17.917%	8,469,428	-22.589%
2024-01-23	4.8500	4.8800	4.7700	4.8000	-0.621%	1,244,710	-36.458%
2024-01-22	4.6300	4.8600	4.6300	4.8300	+3.871%	2,108,888	-36.853%
2024-01-19	4.5600	4.6500	4.5250	4.6500	+1.974%	10,058,198	-34.409%
2024-01-18	4.5500	4.6000	4.5300	4.5600	+0.441%	725,009	-33.114%
2024-01-17	4.5200	4.5400	4.4250	4.5400	-1.304%	776,573	-32.819%
2024-01-16	4.5900	4.6700	4.5100	4.6000	-0.648%	1,288,906	-33.696%
2024-01-15	4.5500	4.6300	4.5500	4.6300	+1.535%	454,242	-34.125%
2024-01-12	4.5600	4.6450	4.5400	4.5600	+0.220%	1,578,137	-33.114%
2024-01-11	4.5800	4.6100	4.4200	4.5500	-1.087%	1,700,000	-32.967%
2024-01-10	4.4000	4.6200	4.3400	4.6000	+4.072%	1,922,755	-33.696%
2024-01-09	4.3200	4.4500	4.2800	4.4200	+2.552%	1,681,339	-30.995%
2024-01-08	4.3500	4.4050	4.2600	4.3100	-0.920%	1,407,564	-29.234%
2024-01-05	4.3300	4.3800	4.3150	4.3500	0.000%	1,494,401	-29.885%
2024-01-04	4.4500	4.4500	4.3100	4.3500	-2.902%	1,936,255	-29.885%
2024-01-03	4.5200	4.5400	4.4400	4.4800	-2.183%	1,585,672	-31.920%
2024-01-02	4.6900	4.6900	4.5200	4.5800	-2.553%	1,531,145	-33.406%
2023-12-29	4.6900	4.7800	4.6800	4.7000	0.000%	1,698,080	-35.106%
2023-12-28	4.7000	4.7700	4.6900	4.7000	-0.212%	1,377,443	-35.106%
2023-12-27	4.7400	4.7900	4.6900	4.7100	-0.633%	1,042,898	-35.244%
2023-12-22	4.7500	4.8200	4.7000	4.7400	0.000%	1,897,601	-35.654%
2023-12-21	5.1600	5.2000	4.6800	4.7400	-13.504%	5,686,011	-35.654%
2023-12-20	5.5800	5.6900	5.4600	5.4800	-2.491%	934,804	-44.343%
2023-12-19	5.6200	5.7500	5.5700	5.6200	+1.079%	948,946	-45.730%
2023-12-18	5.8300	5.8300	5.5600	5.5600	-5.281%	873,931	-45.144%
2023-12-15	5.8400	5.9300	5.7600	5.8700	+0.686%	4,735,375	-48.041%
2023-12-14	5.7800	5.8900	5.7500	5.8300	+1.391%	1,162,451	-47.684%
2023-12-13	5.5400	5.7600	5.5100	5.7500	+3.604%	818,701	-46.957%
2023-12-12	5.5500	5.6300	5.5000	5.5500	-0.716%	894,932	-45.045%
2023-12-08	5.2900	5.6550	5.2900	5.5900	+4.682%	1,063,272	-45.438%
2023-12-07	5.3700	5.4250	5.2800	5.3400	-0.373%	573,183	-42.884%
2023-12-06	5.3900	5.4700	5.3300	5.3600	0.000%	705,798	-43.097%
2023-12-05	5.1600	5.4200	5.1400	5.3600	+1.708%	950,874	-43.097%
2023-12-04	5.1700	5.3000	5.1000	5.2700	+1.737%	879,826	-42.125%
2023-12-01	4.9600	5.1900	4.9200	5.1800	+4.016%	1,424,440	-41.120%
2023-11-30	5.1000	5.1300	4.9700	4.9800	-2.734%	1,385,305	-38.755%
2023-11-29	5.0300	5.1200	4.9800	5.1200	+2.811%	2,267,386	-40.430%
2023-11-28	5.0500	5.0700	4.9500	4.9800	-1.581%	426,493	-38.755%
2023-11-27	4.9400	5.0700	4.9000	5.0600	+1.403%	808,235	-39.723%
2023-11-24	4.9300	4.9900	4.8900	4.9900	+0.402%	367,121	-38.878%
2023-11-23	4.9600	4.9900	4.9500	4.9700	+0.202%	55,583	-38.632%
2023-11-22	4.9700	5.0100	4.9300	4.9600	+0.609%	394,632	-38.508%
2023-11-21	5.0400	5.0600	4.9200	4.9300	-2.183%	725,725	-38.134%
2023-11-20	5.0300	5.1400	5.0300	5.0400	-0.198%	422,058	-39.484%
2023-11-17	5.0000	5.0700	4.9200	5.0500	+1.815%	701,716	-39.604%
2023-11-16	5.0100	5.0100	4.8500	4.9600	-1.587%	856,693	-38.508%
2023-11-15	5.1200	5.1800	5.0000	5.0400	-1.563%	905,227	-39.484%
2023-11-14	4.9800	5.2000	4.9800	5.1200	+5.133%	1,406,750	-40.430%
2023-11-13	4.9600	4.9600	4.8150	4.8700	-2.600%	562,228	-37.372%
2023-11-10	4.9700	5.0700	4.9100	5.0000	+0.604%	799,512	-39.000%
2023-11-09	5.1600	5.2000	4.9500	4.9700	-3.682%	858,989	-38.632%
2023-11-08	5.1900	5.2300	5.0900	5.1600	-0.769%	401,061	-40.891%
2023-11-07	5.0000	5.2700	5.0000	5.2000	+3.586%	1,267,447	-41.346%
2023-11-06	5.1400	5.1700	4.9500	5.0200	-1.761%	1,131,346	-39.243%
2023-11-03	5.1200	5.1750	5.0700	5.1100	+0.591%	776,763	-40.313%
2023-11-02	4.9700	5.1000	4.8950	5.0800	+3.252%	1,370,958	-39.961%
2023-11-01	4.9400	4.9800	4.8200	4.9200	-1.403%	890,740	-38.008%
2023-10-31	4.9500	5.0100	4.6900	4.9900	-0.598%	1,757,598	-38.878%
2023-10-30	4.7600	5.1200	4.7300	5.0200	+6.356%	2,320,266	-39.243%
2023-10-27	4.7600	4.8400	4.6900	4.7200	-0.211%	711,062	-35.381%
2023-10-26	4.7500	4.8400	4.6250	4.7300	-1.046%	766,255	-35.518%
2023-10-25	4.8400	4.8400	4.7250	4.7800	-2.249%	618,727	-36.192%
2023-10-24	4.6300	4.9000	4.6300	4.8900	+6.304%	1,152,102	-37.628%
2023-10-23	4.5900	4.6200	4.5000	4.6000	-0.862%	1,328,652	-33.696%
2023-10-20	4.7100	4.7100	4.5800	4.6400	-1.903%	3,299,263	-34.267%
2023-10-19	4.8700	4.9000	4.7000	4.7300	-2.875%	1,181,095	-35.518%
2023-10-18	5.0200	5.0500	4.8150	4.8700	-4.134%	1,224,965	-37.372%
2023-10-17	4.9800	5.1000	4.9500	5.0800	+0.794%	1,120,076	-39.961%
2023-10-16	4.7900	5.1100	4.7150	5.0400	+6.554%	1,650,852	-39.484%
2023-10-13	4.8000	4.8000	4.7100	4.7300	-1.458%	817,096	-35.518%
2023-10-12	4.9000	4.9050	4.7700	4.8000	-1.840%	791,099	-36.458%
2023-10-11	5.0000	5.0000	4.8400	4.8900	-0.204%	1,005,288	-37.628%
2023-10-10	4.9800	5.0900	4.8700	4.9000	-4.854%	2,313,205	-37.755%
2023-10-06	5.1600	5.2100	5.0200	5.1500	-0.962%	1,282,480	-40.777%
2023-10-05	5.8600	5.8700	5.1800	5.2000	-11.263%	2,320,455	-41.346%
2023-10-04	6.0000	6.0600	5.8200	5.8600	-2.007%	946,259	-47.952%
2023-10-03	5.9700	6.0150	5.8550	5.9800	-0.664%	752,272	-48.997%
2023-10-02	6.3700	6.3900	5.9500	6.0200	-6.376%	1,176,705	-49.336%
2023-09-29	6.4300	6.5900	6.1700	6.4300	-0.464%	1,868,571	-52.566%
2023-09-28	6.5800	6.6000	6.4300	6.4600	-2.417%	1,551,998	-52.786%
2023-09-27	6.6900	6.6900	6.5300	6.6200	+0.455%	632,079	-53.927%
2023-09-26	6.6700	6.7600	6.5600	6.5900	-1.935%	606,606	-53.718%
2023-09-25	6.8500	6.8900	6.6850	6.7200	-3.030%	637,080	-54.613%
2023-09-22	6.9600	7.0200	6.8050	6.9300	+0.145%	745,815	-55.988%
2023-09-21	6.8000	6.9500	6.7400	6.9200	+0.581%	798,751	-55.925%
2023-09-20	6.9100	7.0150	6.8600	6.8800	-0.434%	603,149	-55.669%
2023-09-19	6.9600	7.0200	6.8000	6.9100	-1.986%	695,939	-55.861%
2023-09-18	7.2000	7.2700	7.0450	7.0500	-3.292%	522,981	-56.738%
2023-09-15	7.2900	7.4200	7.1200	7.2900	+0.137%	1,996,473	-58.162%
2023-09-14	7.4700	7.6300	7.2800	7.2800	-2.544%	1,517,046	-58.104%
2023-09-13	7.1800	7.5800	7.1700	7.4700	+3.606%	1,748,762	-59.170%
2023-09-12	6.9500	7.2600	6.8500	7.2100	+1.836%	1,361,716	-57.698%
2023-09-11	6.3000	7.2000	6.2800	7.0800	+14.010%	2,517,047	-56.921%
2023-09-08	6.3300	6.3700	6.1300	6.2100	-2.512%	1,098,469	-50.886%
2023-09-07	6.6100	6.7100	6.3000	6.3700	-16.294%	3,375,710	-52.119%
2023-09-06	7.5400	7.7100	7.5400	7.6100	+0.264%	1,377,247	-59.921%
2023-09-05	7.6000	7.6650	7.5350	7.5900	-0.394%	1,013,294	-59.816%
2023-09-01	7.6000	7.8200	7.5000	7.6200	+1.061%	1,646,169	-59.974%
2023-08-31	7.4600	7.6300	7.4300	7.5400	+0.937%	2,247,324	-59.549%
2023-08-30	7.3200	7.5850	7.2700	7.4700	+2.189%	1,939,546	-59.170%
2023-08-29	7.2200	7.5650	7.2000	7.3100	+0.689%	2,180,838	-58.276%
2023-08-28	7.1500	7.2900	6.8200	7.2600	+2.542%	3,074,513	-57.989%
2023-08-25	6.0600	7.1500	6.0600	7.0800	+17.413%	4,585,156	-56.921%
2023-08-24	6.2100	6.2500	6.0200	6.0300	-2.899%	594,956	-49.420%
2023-08-23	6.0500	6.2600	6.0500	6.2100	+2.475%	576,184	-50.886%
2023-08-22	5.9800	6.0700	5.8700	6.0600	+1.849%	465,632	-49.670%
2023-08-21	5.9100	5.9850	5.9000	5.9500	+0.337%	373,936	-48.739%
2023-08-18	5.8400	5.9900	5.8100	5.9300	+0.679%	588,331	-48.567%
2023-08-17	6.0000	6.0000	5.8700	5.8900	-1.669%	448,341	-48.217%
2023-08-16	6.0300	6.0500	5.9600	5.9900	-0.992%	565,702	-49.082%
2023-08-15	6.1300	6.1800	6.0500	6.0500	-2.262%	488,846	-49.587%
2023-08-14	6.1600	6.2500	6.1000	6.1900	-0.322%	406,662	-50.727%
2023-08-11	6.2300	6.2500	6.1650	6.2100	-1.115%	435,567	-50.886%
2023-08-10	6.2100	6.3400	6.2100	6.2800	+1.948%	429,323	-51.433%
2023-08-09	6.2500	6.2800	6.1300	6.1600	-1.440%	613,441	-50.487%
2023-08-08	6.3100	6.3100	6.2000	6.2500	-1.884%	638,553	-51.200%
2023-08-04	6.4000	6.5200	6.3200	6.3700	0.000%	930,693	-52.119%
2023-08-03	6.2900	6.4400	6.2500	6.3700	+0.473%	768,755	-52.119%
2023-08-02	6.6100	6.6400	6.3300	6.3400	-6.074%	1,377,741	-51.893%
2023-08-01	6.7000	6.7800	6.6350	6.7500	+0.596%	1,154,030	-54.815%
2023-07-31	6.3100	6.7400	6.3100	6.7100	+6.847%	1,942,370	-54.545%
2023-07-28	6.1900	6.3300	6.1900	6.2800	+2.447%	911,664	-51.433%
2023-07-27	6.2500	6.2650	6.1150	6.1300	-0.648%	639,108	-50.245%
2023-07-26	6.1800	6.2500	6.1300	6.1700	-0.162%	713,961	-50.567%
2023-07-25	6.2200	6.2900	6.1800	6.1800	-0.803%	445,554	-50.647%
2023-07-24	6.1900	6.2600	6.1700	6.2300	+0.809%	641,511	-51.043%
2023-07-21	6.2400	6.2800	6.1300	6.1800	+0.651%	4,535,437	-50.647%
2023-07-20	6.3300	6.3300	6.1100	6.1400	-3.762%	1,506,984	-50.326%
2023-07-19	6.4300	6.4750	6.3200	6.3800	-0.468%	948,948	-52.194%
2023-07-18	6.3800	6.4450	6.3600	6.4100	+0.313%	984,358	-52.418%
2023-07-17	6.4300	6.5000	6.3400	6.3900	-1.084%	887,740	-52.269%
2023-07-14	6.6000	6.6200	6.4500	6.4600	-2.269%	945,544	-52.786%
2023-07-13	6.5500	6.6200	6.4800	6.6100	+1.536%	997,281	-53.858%
2023-07-12	6.5700	6.5900	6.3850	6.5100	-0.153%	1,055,340	-53.149%
2023-07-11	6.4700	6.5600	6.4000	6.5200	+0.929%	778,193	-53.221%
2023-07-10	6.3600	6.5200	6.3100	6.4600	+2.377%	1,288,830	-52.786%
2023-07-07	6.4300	6.5000	6.3100	6.3100	-2.322%	1,241,759	-51.664%
2023-07-06	6.7000	6.7300	6.4500	6.4600	-5.279%	2,444,656	-52.786%
2023-07-05	7.1200	7.2100	6.8000	6.8200	-5.014%	2,187,539	-55.279%
2023-07-04	7.1100	7.3200	7.0700	7.1800	-2.180%	1,210,100	-57.521%
2023-06-30	7.1200	7.5600	7.0500	7.3400	+3.380%	4,113,310	-58.447%
2023-06-29	6.9600	7.5500	6.9600	7.1000	+7.413%	6,722,257	-57.042%
2023-06-28	6.6300	6.7600	6.5700	6.6100	-0.302%	1,291,204	-53.858%
2023-06-27	6.3400	6.6600	6.3300	6.6300	+5.238%	1,059,966	-53.997%
2023-06-26	6.2800	6.4200	6.2600	6.3000	-0.474%	811,290	-51.587%
2023-06-23	6.4400	6.4900	6.3200	6.3300	-3.211%	589,914	-51.817%
2023-06-22	6.3500	6.5600	6.2200	6.5400	+2.508%	1,008,991	-53.364%
2023-06-21	6.5300	6.5400	6.2600	6.3800	-2.892%	742,269	-52.194%
2023-06-20	6.7300	6.7500	6.5200	6.5700	-2.811%	956,241	-53.577%
2023-06-19	6.7000	6.8300	6.6800	6.7600	+0.446%	225,759	-54.882%
2023-06-16	6.8200	6.8400	6.7100	6.7300	-1.320%	2,513,295	-54.681%
2023-06-15	6.8400	6.8600	6.7400	6.8200	-1.159%	912,970	-55.279%
2023-06-14	6.9100	6.9500	6.8100	6.9000	-0.576%	833,141	-55.797%
2023-06-13	7.0100	7.0400	6.8800	6.9400	-0.999%	725,840	-56.052%
2023-06-12	6.9100	7.0200	6.8700	7.0100	+2.038%	1,093,168	-56.491%
2023-06-09	6.9500	6.9800	6.8500	6.8700	-0.866%	1,241,452	-55.604%
2023-06-08	6.9200	7.0050	6.8250	6.9300	+0.145%	751,315	-55.988%
2023-06-07	7.1400	7.2000	6.8900	6.9200	-2.398%	949,138	-55.925%
2023-06-06	6.9700	7.1100	6.9350	7.0900	+1.141%	1,016,030	-56.982%
2023-06-05	7.1100	7.1100	6.9900	7.0100	-1.958%	560,901	-56.491%
2023-06-02	7.3100	7.3600	7.1300	7.1500	-1.243%	891,049	-57.343%
2023-06-01	7.2500	7.3300	7.1600	7.2400	-0.686%	595,338	-57.873%
2023-05-31	6.9800	7.2900	6.9500	7.2900	+3.698%	1,692,717	-58.162%
2023-05-30	7.2100	7.2500	6.9850	7.0300	-2.089%	640,266	-56.615%
2023-05-29	7.1400	7.2500	7.1400	7.1800	+0.985%	120,856	-57.521%
2023-05-26	7.0400	7.2300	7.0400	7.1100	+0.851%	580,040	-57.103%
2023-05-25	7.1500	7.2400	7.0400	7.0500	-0.704%	451,426	-56.738%
2023-05-24	7.0100	7.1200	6.9800	7.1000	-0.141%	839,305	-57.042%
2023-05-23	7.2600	7.3600	7.0950	7.1100	-2.066%	828,439	-57.103%
2023-05-19	7.3200	7.3900	7.2200	7.2600	-0.412%	691,403	-57.989%
2023-05-18	7.2800	7.4400	7.1200	7.2900	+0.970%	2,154,087	-58.162%
2023-05-17	6.8900	7.2400	6.8850	7.2200	+5.865%	2,140,161	-57.756%
2023-05-16	6.8500	6.8800	6.7250	6.8200	-1.729%	753,552	-55.279%
2023-05-15	6.7700	6.9500	6.7100	6.9400	+2.059%	1,085,258	-56.052%
2023-05-12	6.9000	6.9500	6.6800	6.8000	-1.876%	1,610,070	-55.147%
2023-05-11	7.0800	7.2300	6.8300	6.9300	-1.282%	1,381,198	-55.988%
2023-05-10	6.7800	7.1600	6.7800	7.0200	+4.154%	2,418,581	-56.553%
2023-05-09	6.5900	6.7800	6.5500	6.7400	+1.353%	1,590,568	-54.748%
2023-05-08	6.3200	6.6600	6.3200	6.6500	+5.723%	2,266,601	-54.135%
2023-05-05	5.8900	6.3500	5.8900	6.2900	+6.610%	2,092,228	-51.510%
2023-05-04	5.9900	6.0650	5.8500	5.9000	-1.007%	1,237,876	-48.305%
2023-05-03	5.7000	6.0050	5.5800	5.9600	+3.652%	2,114,879	-48.826%
2023-05-02	5.7400	5.7800	5.4950	5.7500	+9.316%	2,269,401	-46.957%
2023-05-01	5.2800	5.3300	5.2150	5.2600	-0.379%	645,858	-42.015%
2023-04-28	5.2900	5.3500	5.2200	5.2800	-1.493%	939,573	-42.235%
2023-04-27	5.4000	5.4350	5.3100	5.3600	-0.741%	828,789	-43.097%
2023-04-26	5.4400	5.5250	5.3300	5.4000	0.000%	1,041,996	-43.519%
2023-04-25	5.5100	5.5100	5.3800	5.4000	-2.527%	837,108	-43.519%
2023-04-24	5.6800	5.7100	5.4900	5.5400	-2.465%	876,388	-44.946%
2023-04-21	5.7000	5.7450	5.6600	5.6800	0.000%	5,301,546	-46.303%
2023-04-20	5.7500	5.7750	5.6400	5.6800	-2.573%	1,252,244	-46.303%
2023-04-19	5.8500	5.8850	5.8000	5.8300	-1.354%	635,526	-47.684%
2023-04-18	5.9800	6.0700	5.9100	5.9100	-1.336%	965,280	-48.393%
2023-04-17	6.0100	6.0400	5.9400	5.9900	-0.828%	1,286,222	-49.082%
2023-04-14	5.9800	6.0450	5.9100	6.0400	+0.332%	712,794	-49.503%
2023-04-13	5.9300	6.1000	5.9250	6.0200	+2.034%	721,271	-49.336%
2023-04-12	6.1700	6.2500	5.9000	5.9000	-3.752%	1,640,419	-48.305%
2023-04-11	6.1100	6.1800	6.1000	6.1300	+0.163%	915,404	-50.245%
2023-04-10	6.0400	6.1300	5.9950	6.1200	+0.164%	997,400	-50.163%
2023-04-06	6.0800	6.1300	6.0000	6.1100	+0.164%	1,419,648	-50.082%
2023-04-05	6.2200	6.2800	6.0700	6.1000	-1.613%	1,408,678	-50.000%
2023-04-04	6.1100	6.2500	5.9900	6.2000	+1.473%	2,219,901	-50.806%
2023-04-03	6.2000	6.3000	6.0800	6.1100	-1.452%	3,126,391	-50.082%
2023-03-31	5.2300	6.3700	5.1800	6.2000	+14.391%	8,207,956	-50.806%
2023-03-30	5.4300	5.4900	5.3500	5.4200	+0.557%	2,104,405	-43.727%
2023-03-29	5.2400	5.4200	5.2350	5.3900	+3.455%	2,189,306	-43.414%
2023-03-28	5.3200	5.3200	5.1750	5.2100	-2.434%	1,448,417	-41.459%
2023-03-27	5.3100	5.3550	5.2800	5.3400	+0.945%	1,806,031	-42.884%
2023-03-24	5.2600	5.3700	5.2300	5.2900	+1.147%	1,290,049	-42.344%
2023-03-23	5.1000	5.2700	5.0500	5.2300	+3.770%	2,199,636	-41.683%
2023-03-22	5.1700	5.2000	5.0200	5.0400	-2.890%	2,269,565	-39.484%
2023-03-21	5.0500	5.2400	4.9100	5.1900	+5.061%	2,290,753	-41.233%
2023-03-20	5.0600	5.0800	4.9200	4.9400	-2.947%	1,172,799	-38.259%
2023-03-17	5.0100	5.1200	5.0100	5.0900	+0.593%	2,954,816	-40.079%
2023-03-16	5.0400	5.1350	5.0000	5.0600	-0.197%	1,745,901	-39.723%
2023-03-15	4.9800	5.1000	4.9500	5.0700	0.000%	2,263,809	-39.842%
2023-03-14	4.9800	5.1400	4.9800	5.0700	+2.632%	1,311,150	-39.842%
2023-03-13	4.8900	4.9800	4.8100	4.9400	-0.202%	1,503,713	-38.259%
2023-03-10	5.0400	5.0500	4.8700	4.9500	-1.980%	1,715,126	-38.384%
2023-03-09	4.9900	5.1000	4.9000	5.0500	+1.202%	1,773,206	-39.604%
2023-03-08	4.8100	5.0450	4.7200	4.9900	+3.742%	2,420,133	-38.878%
2023-03-07	5.0800	5.1300	4.7250	4.8100	-11.743%	4,971,479	-36.590%
2023-03-06	5.6100	5.7400	5.4300	5.4500	-3.025%	1,233,807	-44.037%
2023-03-03	5.4200	5.6250	5.4200	5.6200	+4.461%	1,384,003	-45.730%
2023-03-02	5.2000	5.3800	5.1900	5.3800	+2.672%	1,022,091	-43.309%
2023-03-01	5.2700	5.3400	5.2000	5.2400	-1.132%	977,896	-41.794%
2023-02-28	5.2600	5.3200	5.2250	5.3000	+0.952%	988,205	-42.453%
2023-02-27	5.2200	5.3300	5.2100	5.2500	+1.351%	916,165	-41.905%
2023-02-24	5.1700	5.1800	5.1200	5.1800	-0.956%	752,378	-41.120%
2023-02-23	5.3000	5.3200	5.1500	5.2300	-0.570%	994,349	-41.683%
2023-02-22	5.3100	5.3800	5.2100	5.2600	-0.379%	1,227,388	-42.015%
2023-02-21	5.5200	5.5300	5.2600	5.2800	-6.050%	1,210,279	-42.235%
2023-02-17	5.6800	5.7500	5.5300	5.6200	-2.261%	1,052,528	-45.730%
2023-02-16	5.7900	5.8450	5.6850	5.7500	-1.541%	1,394,278	-46.957%
2023-02-15	5.6300	5.8500	5.6300	5.8400	+3.180%	1,097,226	-47.774%
2023-02-14	5.5600	5.6800	5.5000	5.6600	+1.434%	816,499	-46.113%
2023-02-13	5.5100	5.6150	5.5100	5.5800	+1.639%	784,736	-45.341%
2023-02-10	5.6400	5.6400	5.4300	5.4900	-3.684%	1,869,854	-44.444%
2023-02-09	5.9500	6.0000	5.6850	5.7000	-2.896%	1,279,804	-46.491%
2023-02-08	5.9000	6.0200	5.8600	5.8700	-1.178%	1,340,347	-48.041%
2023-02-07	5.9300	5.9600	5.8100	5.9400	0.000%	1,656,605	-48.653%
2023-02-06	5.9100	6.0700	5.8600	5.9400	-1.000%	1,536,535	-48.653%
2023-02-03	5.9500	6.1700	5.9200	6.0000	-1.316%	2,020,995	-49.167%

.dark-mode .Fpk1LB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fpk1LB{ color: #333333; background-color: white; border: 2px solid #333333; }BBBLACKBERRY LTDstock TSE

BB
BLACKBERRY LTD
stock TSE