RESEARCH IN MOTION $14.98

up +0.36


20/5/2013 04:20 PM  |  NASDAQ : BBRY  |  Industries : Information / Other Telecommunications
Type:

BBRY historical data

Date Open High Low Close Volume
5/20/2013 14.70 15.27 14.53 14.98 187264
5/17/2013 14.71 14.86 14.52 14.62 155321
5/16/2013 15.07 15.13 14.60 14.69 203276
5/15/2013 14.90 15.42 14.72 15.00 268408
5/14/2013 16.01 16.14 14.92 15.25 525960
5/13/2013 15.73 16.16 15.70 15.88 291714
5/10/2013 15.49 15.68 15.31 15.54 178794
5/9/2013 15.15 15.68 14.87 15.39 406368
5/8/2013 15.10 15.15 14.80 14.90 176801
5/7/2013 15.39 15.51 14.68 14.82 352890
5/6/2013 15.66 15.98 15.45 15.57 233558
5/3/2013 16.08 16.11 15.59 15.63 244578
5/2/2013 15.65 16.06 15.30 15.70 261609
5/1/2013 16.37 16.49 15.46 15.80 334193
4/30/2013 15.79 16.59 15.75 16.29 427712
4/29/2013 15.41 15.68 15.27 15.61 266241
4/26/2013 14.84 15.09 14.66 15.02 177249
4/25/2013 15.08 15.39 14.63 14.81 306655
4/24/2013 14.48 14.96 14.38 14.90 249128
4/23/2013 14.08 14.54 13.96 14.33 203657
4/22/2013 13.85 14.13 13.61 13.99 192434
4/19/2013 13.50 13.91 13.10 13.84 239983
4/18/2013 13.72 14.04 13.38 13.50 265153
4/17/2013 13.88 14.20 13.72 13.91 296323
4/16/2013 13.97 14.15 13.85 13.92 193280
4/15/2013 13.45 13.85 13.42 13.71 212068
4/12/2013 13.67 14.04 13.38 13.64 349563
4/11/2013 14.16 14.20 13.28 13.55 794342
4/10/2013 14.86 14.99 14.47 14.69 366012
4/9/2013 14.74 14.92 14.61 14.85 194842
4/8/2013 14.89 15.06 14.61 14.67 275862
4/5/2013 14.76 14.94 14.56 14.70 209415
4/4/2013 15.09 15.31 14.92 14.99 273687
4/3/2013 15.00 15.25 14.61 15.03 391864
4/2/2013 15.20 15.47 15.04 15.14 312665
4/1/2013 14.66 15.36 14.29 15.11 573568
3/28/2013 15.18 15.55 14.14 14.45 1070079
3/27/2013 14.57 14.92 14.30 14.57 508503
3/26/2013 14.57 14.73 14.25 14.46 360203
3/25/2013 13.97 14.62 13.64 14.23 779383
3/22/2013 16.43 16.82 14.64 14.91 1238421
3/21/2013 15.97 16.48 15.95 16.16 469048
3/20/2013 15.95 16.44 15.67 16.00 840426
3/19/2013 15.12 15.30 14.86 15.03 276365
3/18/2013 14.79 15.59 14.65 15.02 510404
3/15/2013 15.14 15.27 14.80 14.98 391878
3/14/2013 15.82 16.01 15.04 15.06 959076
3/13/2013 14.17 15.70 14.11 15.65 816613
3/12/2013 15.22 15.39 14.04 14.47 845775
3/11/2013 13.13 14.92 13.00 14.90 926404
3/8/2013 13.53 13.53 13.02 13.06 218962
3/7/2013 13.46 13.55 12.98 13.22 271411
3/6/2013 12.66 13.56 12.56 13.35 497550
3/5/2013 12.86 12.92 12.55 12.58 270720
3/4/2013 13.20 13.28 12.76 12.81 267015
3/1/2013 13.44 13.78 13.03 13.26 392505
2/28/2013 13.15 13.79 12.94 13.36 430040
2/27/2013 12.93 13.68 12.75 13.25 385131
2/26/2013 13.34 13.45 12.56 13.06 516685
2/25/2013 13.66 13.76 13.05 13.25 356587
2/22/2013 13.81 13.98 13.04 13.18 425512
2/21/2013 13.94 14.05 13.35 13.88 497391
2/20/2013 13.99 14.38 13.65 13.71 550827
2/19/2013 14.25 14.82 14.17 14.36 460706
2/15/2013 15.30 15.49 13.96 14.16 926744
2/14/2013 13.20 15.16 12.94 15.07 1119185
2/13/2013 15.10 15.39 13.81 13.99 774325
2/12/2013 15.47 16.07 15.15 15.20 441830
2/11/2013 15.72 16.18 15.29 15.73 606562
2/8/2013 17.15 17.22 16.44 16.49 612852
2/7/2013 16.68 16.98 16.20 16.96 757029
2/6/2013 15.52 16.54 15.28 16.05 1004507
2/5/2013 15.79 16.89 15.53 16.02 1275114
2/4/2013 13.71 15.01 13.52 14.98 825437
2/1/2013 13.45 13.55 12.15 13.03 592991
1/31/2013 12.45 13.35 12.15 12.98 1118096
1/30/2013 16.08 16.62 13.72 13.78 2239384
1/29/2013 15.92 16.00 14.68 15.66 1068380
1/28/2013 17.82 17.89 16.03 16.18 888163
1/25/2013 18.09 18.24 17.40 17.54 575631
1/24/2013 16.58 18.32 16.33 17.74 1077569
1/23/2013 17.87 18.08 17.16 17.35 755407
1/22/2013 17.07 17.90 16.90 17.90 1106951
1/18/2013 15.86 15.94 15.34 15.84 711340
1/17/2013 14.89 14.92 14.46 14.91 388504
1/16/2013 14.75 15.36 14.65 14.74 676125
1/15/2013 14.90 15.06 14.24 14.48 590690
1/14/2013 13.95 15.09 13.90 14.95 1435519
1/11/2013 11.73 13.60 11.68 13.56 1109757
1/10/2013 11.85 11.98 11.61 11.92 245220
1/9/2013 11.94 12.02 11.46 11.48 235912
1/8/2013 11.99 12.24 11.74 11.91 336355
1/7/2013 12.08 12.14 11.72 11.95 212802
1/4/2013 11.64 12.03 11.44 11.95 306518
1/3/2013 11.80 11.84 11.40 11.47 258474
1/2/2013 12.32 12.37 11.64 11.72 293876
12/31/2012 11.83 11.97 11.67 11.87 256069
12/28/2012 11.70 12.10 11.57 11.79 288985
12/27/2012 12.06 12.16 11.50 11.76 509654
12/26/2012 10.79 12.03 10.66 11.83 707288
Marketplace
Trading Center