$6.69 +0.01 (%) BlackBerry Ltd - NASDAQ

May. 6, 2016 | 04:00 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
5/5/20166.846.896.666.682,929,091
5/4/20166.856.896.656.764,194,821
5/3/20166.976.996.816.864,959,587
5/2/20167.077.116.867.065,669,581
4/29/20167.197.247.007.064,643,124
4/28/20167.267.337.167.173,131,505
4/27/20167.207.297.127.284,474,553
4/26/20167.297.297.177.202,859,460
4/25/20167.227.277.127.276,614,300
4/22/20167.117.327.107.266,121,931
4/21/20167.217.257.077.103,103,369
4/20/20167.027.277.027.226,436,276
4/19/20167.177.177.017.054,052,324
4/18/20167.057.146.997.104,143,148
4/15/20167.117.157.037.064,273,649
4/14/20167.177.227.067.083,498,756
4/13/20167.147.237.097.204,759,625
4/12/20167.057.157.017.104,309,066
4/11/20167.137.207.047.054,367,602
4/8/20167.077.147.007.064,322,740
4/7/20167.007.126.936.984,925,825
4/6/20167.147.186.997.107,157,625
4/5/20167.167.267.087.126,051,564
4/4/20167.387.427.147.2813,102,870
4/1/20167.417.737.367.4824,356,555
3/31/20168.048.218.028.098,186,106
3/30/20167.968.207.948.015,780,570
3/29/20167.607.957.507.875,344,503
3/28/20167.607.677.487.612,897,239
3/24/20167.627.627.437.594,550,375
3/23/20167.917.957.647.696,080,456
3/22/20168.008.007.907.942,737,066
3/21/20168.038.167.968.043,551,828
3/18/20168.108.208.038.053,369,660
3/17/20167.988.177.868.105,783,963
3/16/20167.827.987.777.944,735,659
3/15/20167.927.957.757.884,925,844
3/14/20168.008.107.988.003,650,472
3/11/20168.068.157.978.054,087,137
3/10/20168.238.267.817.965,196,595
3/9/20168.158.278.038.244,790,976
3/8/20168.168.248.088.145,251,229
3/7/20167.918.367.918.266,520,345
3/4/20167.818.147.807.936,673,355
3/3/20167.817.907.767.844,444,623
3/2/20167.667.807.617.803,812,196
3/1/20167.907.957.667.696,165,502
2/29/20167.517.897.487.818,304,329
2/26/20167.307.597.297.464,052,808
2/25/20167.377.427.157.263,926,322
2/24/20167.187.377.027.344,170,373
2/23/20167.267.377.167.262,950,634
2/22/20167.207.357.157.293,749,814
2/19/20167.037.146.927.134,014,093
2/18/20167.237.246.977.195,625,205
2/17/20167.047.206.987.195,601,829
2/16/20166.816.966.726.953,131,348
2/12/20166.706.816.646.683,819,576
2/11/20166.516.636.396.625,724,724
2/10/20166.756.886.636.644,746,941
2/9/20166.746.916.656.724,712,753
2/8/20166.926.996.676.805,160,737
2/5/20167.357.387.077.095,044,454
2/4/20167.187.527.167.405,725,380
2/3/20166.987.186.847.186,081,206
2/2/20166.977.046.876.915,354,744
2/1/20167.107.126.957.074,433,980
1/29/20167.057.136.977.124,408,402
1/28/20166.977.046.816.874,222,111
1/27/20166.957.166.886.884,781,709
1/26/20166.957.136.787.025,357,893
1/25/20166.997.096.826.825,960,817
1/22/20167.067.146.887.017,438,367
1/21/20166.897.116.726.8811,963,283
1/20/20166.506.936.336.9014,276,426
1/19/20167.027.076.626.758,219,947
1/15/20167.017.166.736.9913,887,911
1/14/20167.147.376.977.3213,094,243
1/13/20167.407.517.057.089,927,815
1/12/20167.687.817.267.389,130,958
1/11/20167.777.857.327.5210,784,196
1/8/20168.178.237.707.7110,399,282
1/7/20168.598.637.858.0013,901,207
1/6/20168.708.938.658.747,696,545
1/5/20169.099.178.838.867,446,834
1/4/20169.179.228.909.1410,952,510
12/31/20159.359.439.259.284,742,018
12/30/20159.279.449.269.354,416,277
12/29/20159.319.429.149.357,795,353
12/28/20159.119.469.069.426,832,647
12/24/20159.119.219.059.103,828,376
12/23/20159.029.298.999.139,919,248
12/22/20158.748.998.638.968,683,332
12/21/20158.908.978.468.7219,941,642
12/18/20158.199.097.888.6145,323,958
12/17/20158.148.337.777.8011,457,989
12/16/20157.948.227.898.188,220,844
12/15/20157.637.977.587.856,636,010
12/14/20157.697.707.417.579,463,692
12/11/20157.928.057.507.6811,559,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center