$10.15 -0.10 (%) BlackBerry Ltd - NASDAQ

Jan. 30, 2015 | 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
1/30/201510.1510.2610.0010.159,203,361
1/29/201510.0510.279.8510.2512,304,727
1/28/201510.6510.6710.1010.129,704,959
1/27/201510.3810.6310.3210.567,057,176
1/26/201510.6710.7110.4010.526,982,043
1/23/201510.7811.0310.6110.7121,079,819
1/22/201510.4411.1110.2410.5144,594,303
1/21/201510.0310.389.819.9319,614,494
1/20/201510.2810.379.8210.0315,185,949
1/16/201510.1210.3910.1110.2416,068,865
1/15/201510.3610.7110.0110.1152,574,613
1/14/20159.6112.639.3212.6083,543,926
1/13/201510.0510.239.689.7115,292,936
1/12/201510.3610.3710.0210.127,739,627
1/9/201510.5910.6510.2810.387,745,616
1/8/201510.7510.7810.5710.636,873,788
1/7/201510.6510.8010.4810.6710,277,404
1/6/201510.8010.8510.4410.6210,176,425
1/5/201510.6010.7710.3710.7612,318,129
1/2/201511.0111.1110.7910.829,735,679
12/31/201411.0111.0910.8710.987,226,487
12/30/201410.9011.0710.8511.018,386,168
12/29/201410.7711.0310.7510.907,811,511
12/26/201410.7811.0410.6710.917,795,956
12/24/201410.8110.9310.6010.674,348,885
12/23/201410.8110.8910.5310.8011,030,245
12/22/201410.1010.8510.0610.6823,719,371
12/19/20149.1910.069.109.9950,668,127
12/18/201410.1210.279.9410.0714,299,376
12/17/20149.6810.089.569.9812,265,870
12/16/20149.439.689.219.5112,586,154
12/15/20149.9110.019.409.4315,982,995
12/12/201410.0910.239.829.8410,648,517
12/11/201410.1610.2910.0710.166,837,118
12/10/201410.3910.4210.0510.099,446,251
12/9/201410.3510.5910.1510.4712,944,759
12/8/201410.8411.0710.5010.5411,872,477
12/5/201410.4810.7510.4210.686,681,071
12/4/201410.8910.9110.4210.4711,529,198
12/3/201410.6010.9410.5010.926,241,263
12/2/201410.2510.8110.2210.638,537,528
12/1/201410.3810.4110.1110.286,582,132
11/28/201410.5210.5710.3410.393,790,873
11/26/201410.3510.4910.3310.484,573,807
11/25/201410.5310.5910.3310.367,520,116
11/24/201410.3510.5410.2410.417,666,375
11/21/201410.1910.4810.0710.2412,462,133
11/20/201410.1010.3910.0310.0512,334,457
11/19/201410.2710.3910.0610.1931,054,806
11/18/201410.9011.0910.7210.7611,541,689
11/17/201411.1311.2010.8010.9418,876,117
11/14/201411.8812.2011.1111.2037,771,889
11/13/201411.4912.5411.3512.0650,370,541
11/12/201411.0311.5810.9811.2717,946,254
11/11/201411.0111.3310.9611.0012,013,900
11/10/201410.7011.2010.6511.0915,824,761
11/7/201410.2810.5610.2510.536,313,570
11/6/201410.1310.3510.0810.277,775,128
11/5/201410.3310.3310.0610.146,536,515
11/4/201410.1410.2610.0410.266,248,683
11/3/201410.4910.5310.1710.257,337,315
10/31/201410.5810.6210.3910.507,194,514
10/30/201410.4310.7010.4210.487,734,519
10/29/201410.6610.8810.4610.518,757,789
10/28/201410.4210.7410.3110.657,030,464
10/27/201410.2110.5010.0810.406,831,126
10/24/201410.3510.4510.2010.265,211,279
10/23/201410.0310.3410.0110.319,729,026
10/22/201410.2510.339.889.898,878,528
10/21/201410.1510.279.8510.1513,892,263
10/20/20149.8210.369.6510.3029,279,919
10/17/20149.389.689.329.4910,481,933
10/16/20148.869.328.839.309,741,215
10/15/20148.829.158.659.1112,309,850
10/14/20149.049.248.898.9011,223,075
10/13/20149.139.309.019.068,102,652
10/10/20149.029.288.939.1212,190,335
10/9/20149.189.238.989.1013,183,452
10/8/20149.239.288.799.2215,581,019
10/7/20149.429.529.229.2310,110,835
10/6/20149.609.689.379.5310,733,649
10/3/20149.609.679.419.4910,148,101
10/2/20149.919.959.309.4723,086,999
10/1/20149.9610.209.869.9516,459,885
9/30/201410.2210.319.879.9415,910,564
9/29/201410.1010.3410.0310.2312,387,157
9/26/20149.6910.659.6610.2665,292,924
9/25/201410.5210.589.789.8030,461,775
9/24/201410.6410.9910.4110.5127,996,294
9/23/201410.8310.8710.4010.5621,278,450
9/22/201410.8911.0610.8110.9312,899,728
9/19/201410.8311.0510.7610.8913,121,342
9/18/201411.1311.1510.7010.759,844,598
9/17/201411.0611.1410.9911.016,793,633
9/16/201411.0411.1110.8011.0610,799,937
9/15/201410.8211.1710.7711.0214,517,009
9/12/201410.7210.8210.6110.799,211,446
9/11/201410.2310.8010.2310.7812,613,628
9/10/201410.2710.3010.1710.276,058,506
9/9/201410.1810.2910.1310.286,637,353
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center