$7.80 -0.03 (%) BlackBerry Ltd - NASDAQ

Dec. 9, 2016 | 03:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
12/7/20167.567.657.537.631,974,454
12/6/20167.637.647.527.572,068,373
12/5/20167.607.687.557.623,343,105
12/2/20167.557.617.497.594,588,578
12/1/20167.757.777.487.526,980,829
11/30/20167.507.747.447.716,559,544
11/29/20167.437.517.367.444,125,752
11/28/20167.507.527.427.463,190,175
11/25/20167.457.567.447.492,293,533
11/23/20167.537.607.477.473,371,634
11/22/20167.577.627.507.607,049,728
11/21/20167.587.687.527.596,259,305
11/18/20167.457.597.457.573,391,379
11/17/20167.577.597.427.493,036,899
11/16/20167.487.837.477.568,154,140
11/15/20167.347.537.297.524,000,260
11/14/20167.317.437.237.306,452,458
11/11/20167.147.287.077.273,203,710
11/10/20167.097.226.997.174,420,385
11/9/20166.937.176.937.154,343,532
11/8/20167.077.126.987.112,113,832
11/7/20167.067.157.027.062,212,314
11/4/20166.997.076.956.972,120,803
11/3/20167.057.076.957.002,235,314
11/2/20167.047.157.007.022,870,901
11/1/20167.207.256.987.074,207,361
10/31/20167.087.117.007.052,355,122
10/28/20167.117.277.087.093,730,424
10/27/20167.277.287.147.142,976,999
10/26/20167.287.377.217.263,072,369
10/25/20167.417.417.267.272,635,789
10/24/20167.387.487.327.352,080,286
10/21/20167.437.487.377.372,214,932
10/20/20167.407.487.377.481,766,873
10/19/20167.437.557.397.462,124,593
10/18/20167.447.497.377.421,746,307
10/17/20167.517.557.347.372,670,565
10/14/20167.677.677.447.492,597,691
10/13/20167.507.567.417.472,911,572
10/12/20167.647.737.587.6011,443,691
10/11/20167.877.897.657.673,714,128
10/10/20167.917.927.767.892,323,749
10/7/20167.927.987.807.862,594,781
10/6/20167.718.017.657.946,948,856
10/5/20167.707.737.637.663,120,009
10/4/20167.767.887.637.664,476,379
10/3/20167.948.027.847.853,971,235
9/30/20167.978.057.887.985,706,052
9/29/20168.278.367.887.9411,351,190
9/28/20168.168.468.068.3323,407,251
9/27/20167.837.947.807.884,510,212
9/26/20167.877.977.777.824,531,085
9/23/20167.868.027.867.912,522,841
9/22/20167.867.927.787.893,533,846
9/21/20167.587.797.587.773,715,229
9/20/20167.397.587.337.553,708,450
9/19/20167.297.477.287.352,872,636
9/16/20167.187.297.167.212,843,326
9/15/20167.207.287.157.242,714,061
9/14/20167.237.337.177.222,764,639
9/13/20167.597.637.247.264,815,315
9/12/20167.557.637.457.603,003,319
9/9/20167.597.647.447.575,149,706
9/8/20167.627.757.587.632,896,073
9/7/20167.717.757.627.682,137,994
9/6/20167.737.777.647.691,548,181
9/2/20167.667.777.627.701,894,226
9/1/20167.597.667.557.612,032,096
8/31/20167.847.847.587.594,109,057
8/30/20167.898.007.837.873,011,749
8/29/20167.968.047.907.922,091,119
8/26/20167.938.097.907.972,429,212
8/25/20167.858.027.847.982,776,698
8/24/20168.038.037.857.943,688,824
8/23/20167.948.127.948.001,928,783
8/22/20167.988.047.928.022,991,400
8/19/20168.168.167.998.032,542,779
8/18/20168.278.278.138.165,724,363
8/17/20168.208.298.188.233,294,883
8/16/20168.178.308.138.233,243,448
8/15/20168.158.268.138.175,322,169
8/12/20168.068.228.008.0810,475,628
8/11/20167.837.967.827.882,778,219
8/10/20167.797.857.757.834,351,786
8/9/20167.837.857.757.763,158,499
8/8/20167.757.837.707.813,420,102
8/5/20167.667.827.627.752,907,036
8/4/20167.757.867.737.762,813,624
8/3/20167.677.797.647.786,087,837
8/2/20167.867.927.667.716,802,039
8/1/20167.587.927.577.916,286,465
7/29/20167.647.707.507.604,967,975
7/28/20167.537.747.507.626,759,726
7/27/20167.277.587.277.587,812,655
7/26/20167.057.307.057.236,293,952
7/25/20166.897.086.887.085,323,245
7/22/20166.836.916.836.882,355,331
7/21/20166.746.906.746.845,269,452
7/20/20166.706.776.646.766,245,582
7/19/20166.726.726.596.673,752,796
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center