$10.11 0.00 (%) BlackBerry Ltd - NASDAQ

May. 27, 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
5/27/201510.2510.3210.0810.116,677,117
5/26/201510.4210.5510.2510.307,709,998
5/22/201510.4510.5510.3810.489,552,547
5/21/201510.1210.3310.1010.274,021,533
5/20/201510.1310.3310.0610.115,694,146
5/19/201510.2010.2410.0610.127,100,540
5/18/201510.3810.4610.2210.235,437,642
5/15/201510.3311.0910.2310.3319,445,126
5/14/201510.2710.4510.2510.336,508,293
5/13/201510.2210.3910.0610.269,289,718
5/12/201510.4510.5110.1510.209,195,874
5/11/20159.8810.559.7810.4625,863,232
5/8/20159.849.929.779.883,353,144
5/7/20159.759.949.719.724,383,938
5/6/201510.0010.039.779.805,463,353
5/5/201510.1710.209.869.946,008,829
5/4/201510.2410.3210.1410.166,065,197
5/1/201510.1610.2910.0610.275,024,764
4/30/201510.3410.3810.1610.165,557,481
4/29/201510.3210.4510.2610.376,320,563
4/28/201510.1910.4410.1910.396,031,286
4/27/201510.3210.3810.1410.247,714,393
4/24/201510.2710.4110.1710.389,156,783
4/23/20159.8510.469.6710.2716,205,856
4/22/201510.0410.059.769.925,971,325
4/21/201510.0510.159.9710.035,720,363
4/20/20159.9310.039.7510.017,283,181
4/17/20159.899.989.839.896,224,164
4/16/20159.9610.149.929.939,156,505
4/15/20159.7310.009.639.978,622,212
4/14/20159.679.809.529.744,874,142
4/13/20159.529.659.529.613,788,486
4/10/20159.489.619.459.546,185,444
4/9/20159.279.589.239.536,805,036
4/8/20159.349.399.189.304,863,438
4/7/20159.369.489.319.324,810,848
4/6/20159.029.449.029.347,956,666
4/2/20158.859.058.859.045,431,122
4/1/20158.949.108.878.9010,979,542
3/31/20158.719.008.598.9317,866,181
3/30/20159.419.458.758.8032,856,065
3/27/20159.749.779.419.4628,291,248
3/26/20159.269.479.029.3018,740,621
3/25/20159.529.569.289.287,753,413
3/24/20159.529.619.459.527,066,621
3/23/20159.509.589.419.527,697,466
3/20/20159.729.789.509.517,976,514
3/19/20159.669.799.659.704,125,174
3/18/20159.689.849.609.775,946,333
3/17/20159.699.789.649.724,794,683
3/16/20159.709.899.639.7213,938,747
3/13/20159.909.919.679.816,879,960
3/12/20159.9510.059.909.937,405,922
3/11/20159.7410.009.649.909,791,161
3/10/20159.859.869.509.7714,911,642
3/9/201510.2410.379.839.8623,046,099
3/6/201510.8010.9010.6610.676,447,650
3/5/201510.8711.0310.7510.896,351,554
3/4/201510.8710.9310.7110.847,960,341
3/3/201511.1611.4510.8910.9714,159,306
3/2/201510.9511.1810.8911.0514,534,189
2/27/201510.7510.8510.6010.817,786,542
2/26/201510.5910.9510.5810.7614,161,464
2/25/201510.2410.8010.2110.5117,745,774
2/24/201510.0710.3410.0710.275,449,278
2/23/201510.2010.2410.0610.113,909,458
2/20/201510.3810.3810.1110.275,244,520
2/19/201510.2910.4410.2610.363,287,296
2/18/201510.3810.4810.2610.375,421,981
2/17/201510.1210.4710.1010.368,488,577
2/13/20159.8910.099.8510.0911,287,426
2/12/20159.8710.059.839.865,773,117
2/11/20159.919.929.769.875,935,639
2/10/20159.959.989.839.914,746,775
2/9/20159.9310.079.869.876,017,366
2/6/201510.0510.169.909.986,810,094
2/5/20159.9210.109.8910.097,937,644
2/4/20159.859.999.819.889,255,982
2/3/201510.0810.169.909.939,226,016
2/2/201510.1410.229.8610.0710,192,874
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center