BlackBerry Ltd $9.33

down 0.00


31/7/2014 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
7/31/20149.609.798.719.3324,783,066
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
4/8/20147.918.167.897.9614,589,609
4/7/20147.998.107.757.8614,462,597
4/4/20148.258.297.998.0012,904,862
4/3/20148.268.448.108.2213,197,404
4/2/20148.058.288.058.2112,966,140
4/1/20148.168.217.898.1019,893,983
3/31/20148.308.357.878.0841,331,944
3/28/20149.209.648.218.4174,726,628
3/27/20149.149.218.779.0536,352,062
3/26/20149.369.439.149.1619,750,161
3/25/20149.429.619.239.3613,859,942
3/24/20149.159.409.129.3815,814,323
3/21/20149.669.679.139.1817,064,029
3/20/20149.509.719.369.4215,810,481
3/19/20149.289.649.229.5517,137,394
3/18/20149.129.289.119.206,497,701
3/17/20149.369.429.059.1712,953,098
3/14/20149.059.329.009.3119,273,464
3/13/20149.259.569.009.0520,108,360
3/12/20149.239.349.159.2218,395,311
3/11/20149.659.749.299.3116,250,690
Trading Center