$6.80 -0.29 (%) BlackBerry Ltd - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
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
12/10/20157.308.207.287.8916,399,187
12/9/20157.627.677.307.374,671,079
12/8/20157.467.707.377.646,508,497
12/7/20157.727.787.517.584,290,262
12/4/20157.717.827.667.763,005,472
12/3/20157.737.857.657.713,395,874
12/2/20157.837.907.717.725,495,233
12/1/20157.968.147.857.866,200,882
11/30/20157.818.037.787.945,005,608
11/27/20157.937.957.787.822,246,600
11/25/20157.938.037.867.913,439,173
11/24/20157.797.987.797.955,120,658
11/23/20157.798.007.757.824,745,694
11/20/20157.757.907.747.774,043,207
11/19/20157.647.797.607.735,257,990
11/18/20157.447.657.417.635,579,047
11/17/20157.697.707.367.426,503,930
11/16/20157.207.547.197.535,975,979
11/13/20157.407.467.157.2210,899,327
11/12/20157.327.657.317.4210,461,018
11/11/20157.747.757.417.416,814,628
11/10/20158.088.147.637.6910,738,030
11/9/20158.078.258.008.089,075,655
11/6/20157.668.147.618.0215,525,352
11/5/20157.737.757.557.603,951,862
11/4/20157.757.807.637.664,431,770
11/3/20157.507.777.477.735,955,787
11/2/20157.297.517.267.504,240,765
10/30/20157.147.317.097.294,354,041
10/29/20157.207.277.107.123,042,593
10/28/20157.057.286.967.194,240,284
10/27/20157.267.286.997.004,832,352
10/26/20157.287.567.237.276,307,215
10/23/20157.187.367.117.327,404,335
10/22/20157.107.297.087.154,369,696
10/21/20157.227.257.067.083,129,553
10/20/20157.197.377.137.203,527,433
10/19/20157.117.246.987.183,285,204
10/16/20157.267.277.037.114,449,941
10/15/20157.347.387.247.283,724,711
10/14/20157.167.337.137.283,369,855
10/13/20157.167.347.037.174,463,019
10/12/20157.407.457.147.164,887,890
10/9/20157.297.437.237.425,498,697
10/8/20157.147.327.127.295,793,399
10/7/20156.857.176.817.1612,438,477
10/6/20156.626.816.616.796,465,815
10/5/20156.406.616.406.618,682,929
10/2/20156.046.346.046.348,312,494
10/1/20156.196.236.036.085,984,907
9/30/20156.076.205.996.139,307,644
9/29/20156.286.345.966.029,455,992
9/28/20156.436.466.146.3013,962,151
9/25/20156.837.106.436.4926,595,100
9/24/20157.137.176.967.035,712,862
9/23/20157.287.347.177.174,176,466
9/22/20157.317.377.157.255,329,913
9/21/20157.537.587.397.423,986,236
9/18/20157.537.637.467.504,175,892
9/17/20157.637.737.547.576,388,550
9/16/20157.497.687.477.665,940,201
9/15/20157.377.557.327.494,997,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center