$7.38 +0.04 (%) BlackBerry Ltd - NASDAQ

Sep. 2, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
9/1/20157.467.537.277.345,081,157
8/31/20157.367.607.267.595,113,502
8/28/20157.157.467.107.376,440,818
8/27/20156.877.236.857.197,358,850
8/26/20156.886.916.626.796,308,250
8/25/20157.157.206.746.748,792,960
8/24/20156.507.386.416.9713,902,560
8/21/20157.347.347.127.159,882,603
8/20/20157.427.497.267.397,552,431
8/19/20157.537.617.337.508,185,991
8/18/20157.577.637.537.573,399,484
8/17/20157.627.697.557.643,228,827
8/14/20157.617.777.587.663,679,324
8/13/20157.717.807.577.604,378,669
8/12/20157.507.767.457.747,029,336
8/11/20157.607.687.487.565,296,831
8/10/20157.617.747.567.703,666,236
8/7/20157.667.787.557.574,016,724
8/6/20157.657.727.517.664,909,993
8/5/20157.617.817.597.614,017,269
8/4/20157.557.677.497.605,700,283
8/3/20157.707.707.467.555,310,824
7/31/20157.968.007.707.744,542,091
7/30/20157.998.117.927.928,111,231
7/29/20157.758.167.758.009,734,980
7/28/20157.587.827.557.8012,666,442
7/27/20157.207.347.157.288,485,924
7/24/20157.597.607.207.3313,015,199
7/23/20157.727.767.597.615,192,686
7/22/20157.757.797.667.704,393,233
7/21/20157.717.947.677.845,292,029
7/20/20157.777.817.677.684,106,726
7/17/20157.827.877.737.774,503,189
7/16/20157.847.907.747.784,006,750
7/15/20157.948.007.747.838,445,850
7/14/20157.747.987.697.967,632,776
7/13/20157.717.867.667.738,656,576
7/10/20157.867.927.617.698,247,328
7/9/20157.807.987.767.7710,363,132
7/8/20157.927.967.637.6912,183,433
7/7/20157.968.017.687.9910,121,359
7/6/20157.918.057.857.979,782,682
7/2/20158.058.067.847.9612,031,088
7/1/20158.268.287.948.029,074,351
6/30/20158.328.328.048.1814,520,452
6/29/20158.428.538.288.2912,754,186
6/26/20158.568.658.518.578,212,169
6/25/20158.908.938.568.6314,233,012
6/24/20158.708.908.678.8312,663,190
6/23/20159.089.218.788.8144,747,401
6/22/20158.879.228.829.2013,284,778
6/19/20159.069.178.908.919,650,191
6/18/20159.299.359.109.127,720,781
6/17/20159.289.369.269.312,368,462
6/16/20159.359.469.269.263,816,252
6/15/20159.209.439.179.393,975,566
6/12/20159.279.359.139.236,539,684
6/11/20159.389.529.199.216,974,347
6/10/20159.589.639.269.329,031,282
6/9/20159.459.629.339.544,537,694
6/8/20159.759.759.459.524,506,023
6/5/20159.739.809.669.752,263,524
6/4/20159.679.949.639.748,177,776
6/3/20159.659.899.609.717,300,043
6/2/20159.529.729.529.627,941,293
6/1/20159.829.849.479.5112,306,652
5/29/20159.9910.049.809.807,904,893
5/28/201510.0710.1110.0110.034,557,244
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!