BlackBerry Ltd $10.18

down -0.08


29/8/2014 04:00 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
8/29/201410.2710.3810.1710.185,545,499
8/28/201410.3210.3410.1110.265,525,534
8/27/201410.0610.3510.0010.316,921,972
8/26/201410.0010.149.9010.065,585,456
8/25/20149.9810.129.8810.006,273,657
8/22/20149.869.999.859.945,783,929
8/21/201410.2210.259.809.8511,657,381
8/20/20149.9110.279.8610.1611,776,014
8/19/20149.789.879.749.855,625,541
8/18/20149.689.839.599.766,567,260
8/15/20149.579.689.489.598,304,775
8/14/20149.419.549.409.504,547,178
8/13/20149.409.499.319.376,800,734
8/12/20149.509.549.309.427,468,373
8/11/20149.449.569.369.526,021,374
8/8/20149.229.459.179.445,150,392
8/7/20149.389.499.209.257,388,113
8/6/20149.409.489.319.397,845,463
8/5/20149.389.609.269.3513,104,096
8/4/20149.339.439.149.158,545,971
8/1/20149.409.409.129.3010,076,546
7/31/20149.609.798.719.3324,863,797
7/30/20149.639.759.529.719,900,544
7/29/201410.0010.119.509.5124,589,501
7/28/201410.3610.409.919.9515,162,761
7/25/201410.3110.4410.0910.2711,031,083
7/24/20149.7810.449.7010.3831,239,425
7/23/20149.9510.039.759.8310,585,569
7/22/201410.0810.109.899.927,795,701
7/21/201410.1310.299.9110.0010,912,778
7/18/20149.8910.139.8910.0415,126,872
7/17/20149.7810.209.699.7128,339,769
7/16/201410.6610.989.919.9747,440,741
7/15/201411.1811.3911.1011.3012,058,645
7/14/201411.5811.6211.2011.2215,842,103
7/11/201411.4511.6311.3811.5115,246,744
7/10/201411.0911.6511.0211.4224,947,536
7/9/201411.0211.4911.0011.4028,192,006
7/8/201411.1411.2010.5610.9428,546,397
7/7/201410.6211.3410.5711.2138,105,249
7/3/201410.5910.7010.5810.616,017,172
7/2/201410.7010.8810.6110.6615,452,121
7/1/201410.3410.7710.3010.5223,705,084
6/30/20149.8210.269.7810.2424,751,641
6/27/20149.849.909.749.7814,033,352
6/26/201410.0110.059.809.9212,351,190
6/25/20149.7210.109.669.9819,043,630
6/24/201410.0910.129.809.8423,982,732
6/23/20149.9310.149.8610.1237,527,976
6/20/20149.209.898.989.8167,104,543
6/19/20149.279.529.019.0972,615,397
6/18/20148.308.468.178.2925,685,367
6/17/20147.958.087.848.056,961,405
6/16/20147.887.947.807.935,115,503
6/13/20148.098.237.837.8911,778,367
6/12/20147.858.127.778.1211,932,425
6/11/20147.827.887.777.784,730,503
6/10/20147.957.977.837.865,661,340
6/9/20147.687.987.667.909,746,402
6/6/20147.797.817.667.666,359,971
6/5/20147.727.817.597.697,516,734
6/4/20147.427.877.327.6515,549,388
6/3/20147.397.507.307.486,126,305
6/2/20147.607.717.347.407,997,942
5/30/20147.757.817.597.6010,216,937
5/29/20147.557.877.507.7421,453,093
5/28/20147.257.307.167.296,149,747
5/27/20147.317.327.237.284,180,733
5/23/20147.287.327.207.236,888,909
5/22/20147.287.387.257.284,096,741
5/21/20147.237.327.187.315,715,462
5/20/20147.227.337.197.246,423,219
5/19/20147.277.317.187.244,373,321
5/16/20147.257.317.187.265,652,832
5/15/20147.337.447.177.389,328,724
5/14/20147.487.497.317.334,373,781
5/13/20147.467.577.417.455,241,341
5/12/20147.357.487.327.445,254,936
5/9/20147.297.397.207.296,299,166
5/8/20147.307.517.257.345,910,484
5/7/20147.717.727.217.2914,005,413
5/6/20147.927.927.657.677,441,019
5/5/20148.018.137.817.9311,520,769
5/2/20147.958.227.908.1512,934,389
5/1/20147.687.997.577.9714,205,767
4/30/20147.597.687.537.6611,610,441
4/29/20147.517.707.367.6711,498,839
4/28/20147.407.597.207.5315,380,998
4/25/20147.337.367.187.285,838,656
4/24/20147.397.447.277.346,379,647
4/23/20147.277.447.187.367,889,076
4/22/20147.247.347.177.295,959,630
4/21/20147.167.207.107.186,191,224
4/17/20147.187.277.127.157,249,876
4/16/20147.357.377.107.158,327,127
4/15/20147.107.287.057.2110,676,414
4/14/20147.407.407.017.1417,803,478
4/11/20147.587.687.237.2817,207,547
4/10/20148.008.027.637.6716,041,372
4/9/20148.048.107.907.968,827,559
Trading Center