BlackBerry Limited (0R0P.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 05:42PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 6,539 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 47,619 |
| 18 Mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 30,117 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 66,830 |
| 11 Mar 2024 | 3.7600 | 4.0000 | 3.7600 | 4.0000 | 4.0000 | 56,721 |
| 08 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3,577 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 5,650 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 7,617 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | 3.4700 | 13,154 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19,301 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.8000 | 3.8650 | 3.8000 | 3.8650 | 3.8650 | 12,316 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1,571 |
| 06 Feb 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 8,225 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.6693 | 3.6892 | 3.6690 | 3.6892 | 3.6892 | 30,821 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 16,856 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 4.0200 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 21,636 |
| 25 Jan 2024 | 3.9300 | 4.1300 | 3.9300 | 4.0400 | 4.0400 | 61,516 |
| 24 Jan 2024 | 4.1800 | 4.1800 | 3.8600 | 3.8600 | 3.8600 | 261,250 |
| 23 Jan 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 7,890 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 64,828 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 55,162 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 11,813 |
| 04 Jan 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 30,554 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 4.7434 | 4.7434 | 4.7434 | 4.7434 | 4.7434 | 16,270 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.