BlackBerry Ltd $7.15

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : BBRY  
Industries : Telecommunications / Diversified Communication Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
4/16/20147.357.377.107.158,327,130
4/15/20147.107.287.057.2110,676,400
4/14/20147.407.407.017.1417,803,500
4/11/20147.587.687.237.2817,207,500
4/10/20148.008.027.637.6716,041,400
4/9/20148.048.107.907.968,827,560
4/8/20147.918.167.897.9614,589,600
4/7/20147.998.107.757.8614,462,600
4/4/20148.258.297.998.0012,904,900
4/3/20148.268.448.108.2213,197,400
4/2/20148.058.288.058.2112,966,100
4/1/20148.168.217.898.1019,894,000
3/31/20148.308.357.878.0841,331,900
3/28/20149.209.648.218.4174,726,600
3/27/20149.149.218.779.0536,352,100
3/26/20149.369.439.149.1619,750,200
3/25/20149.429.619.239.3613,859,900
3/24/20149.159.409.129.3815,814,300
3/21/20149.669.679.139.1817,064,000
3/20/20149.509.719.369.4215,810,500
3/19/20149.289.649.229.5517,137,400
3/18/20149.129.289.119.206,497,700
3/17/20149.369.429.059.1712,953,100
3/14/20149.059.329.009.3119,273,500
3/13/20149.259.569.009.0520,108,400
3/12/20149.239.349.159.2218,395,300
3/11/20149.659.749.299.3116,250,700
3/10/20149.9910.069.619.6715,255,600
3/7/201410.1510.189.909.9111,002,700
3/6/201410.1610.2710.0210.049,141,260
3/5/201410.2010.2610.0510.1018,590,300
3/4/201410.4910.7510.2610.3432,443,300
3/3/20149.7310.449.6610.3726,665,100
2/28/201410.4810.559.9510.0020,434,300
2/27/201410.2710.7010.2710.4915,003,200
2/26/201410.6810.7610.2110.3329,068,600
2/25/201410.3810.9010.2510.6055,231,900
2/24/20149.4810.109.439.8355,513,200
2/21/20149.419.429.139.1412,683,200
2/20/20149.459.579.279.3534,183,700
2/19/20149.419.468.999.0123,545,600
2/18/20149.369.659.249.4630,262,400
2/14/20149.279.338.958.9820,442,400
2/13/20149.709.709.219.3223,273,600
2/12/20149.889.949.679.6811,462,900
2/11/20149.799.959.589.8012,265,500
2/10/20149.9010.109.599.8718,250,900
2/7/201410.0310.059.709.8315,756,200
2/6/20149.7310.039.659.9615,474,700
2/5/20149.479.989.439.6921,077,600
2/4/20149.059.689.029.6119,477,500
2/3/20149.329.448.929.1021,894,600
1/31/20149.609.689.369.4514,239,400
1/30/20149.9910.129.759.7914,576,900
1/29/20149.8610.259.789.9523,182,000
1/28/20149.8010.289.8010.0423,655,800
1/27/20149.6910.009.479.7527,833,700
1/24/201410.0010.199.799.8945,208,400
1/23/201410.6810.709.8810.4567,235,600
1/22/201410.2110.8510.1210.7881,890,200
1/21/20149.9010.199.579.9371,832,000
1/17/20148.489.138.429.0843,047,700
1/16/20148.628.678.458.569,745,580
1/15/20148.248.628.218.5717,877,100
1/14/20148.408.508.228.3314,586,400
1/13/20148.618.768.228.4026,280,500
1/10/20148.929.018.718.7624,877,800
1/9/20148.658.748.428.7225,132,100
1/8/20148.849.128.368.5452,074,500
1/7/20148.108.588.108.5071,603,400
1/6/20147.618.037.618.0137,247,200
1/3/20147.717.777.437.6121,660,400
1/2/20147.457.777.337.6525,866,600
12/31/20137.307.457.257.4413,121,100
12/30/20137.387.457.257.2616,703,200
12/27/20136.997.436.987.3030,991,300
12/26/20137.507.696.987.0634,797,700
12/24/20137.507.807.477.7319,297,400
12/23/20137.227.757.037.4758,790,400
12/20/20136.357.346.087.22139,164,992
12/19/20136.066.266.056.2514,967,900
12/18/20136.076.156.016.069,360,980
12/17/20136.246.246.046.1111,965,400
12/16/20136.186.296.136.2016,855,100
12/13/20135.916.145.896.0816,513,200
12/12/20135.956.025.815.9112,069,200
12/11/20135.956.155.725.9730,388,100
12/10/20135.656.055.445.9740,104,600
12/9/20135.815.905.685.7513,220,800
12/6/20135.925.965.805.8811,285,800
12/5/20136.186.185.865.9022,235,700
12/4/20136.286.296.086.148,912,820
12/3/20136.406.416.296.306,934,960
12/2/20136.336.436.336.416,298,860
11/29/20136.356.386.326.334,389,730
11/27/20136.416.456.336.385,890,740
11/26/20136.286.426.276.368,917,280
11/25/20136.206.366.186.256,646,410
11/22/20136.056.246.036.249,850,110
11/21/20136.096.096.006.049,570,410
Trading Center