$7.98 +0.04 (%) BlackBerry Ltd - NASDAQ

Sep. 30, 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
9/30/20167.978.057.887.985,706,052
9/29/20168.278.367.887.9411,351,190
9/28/20168.168.468.068.3323,407,251
9/27/20167.837.947.807.884,510,212
9/26/20167.877.977.777.824,531,085
9/23/20167.868.027.867.912,522,841
9/22/20167.867.927.787.893,533,846
9/21/20167.587.797.587.773,715,229
9/20/20167.397.587.337.553,708,450
9/19/20167.297.477.287.352,872,636
9/16/20167.187.297.167.212,843,326
9/15/20167.207.287.157.242,714,061
9/14/20167.237.337.177.222,764,639
9/13/20167.597.637.247.264,815,315
9/12/20167.557.637.457.603,003,319
9/9/20167.597.647.447.575,149,706
9/8/20167.627.757.587.632,896,073
9/7/20167.717.757.627.682,137,994
9/6/20167.737.777.647.691,548,181
9/2/20167.667.777.627.701,894,226
9/1/20167.597.667.557.612,032,096
8/31/20167.847.847.587.594,109,057
8/30/20167.898.007.837.873,011,749
8/29/20167.968.047.907.922,091,119
8/26/20167.938.097.907.972,429,212
8/25/20167.858.027.847.982,776,698
8/24/20168.038.037.857.943,688,824
8/23/20167.948.127.948.001,928,783
8/22/20167.988.047.928.022,991,400
8/19/20168.168.167.998.032,542,779
8/18/20168.278.278.138.165,724,363
8/17/20168.208.298.188.233,294,883
8/16/20168.178.308.138.233,243,448
8/15/20168.158.268.138.175,322,169
8/12/20168.068.228.008.0810,475,628
8/11/20167.837.967.827.882,778,219
8/10/20167.797.857.757.834,351,786
8/9/20167.837.857.757.763,158,499
8/8/20167.757.837.707.813,420,102
8/5/20167.667.827.627.752,907,036
8/4/20167.757.867.737.762,813,624
8/3/20167.677.797.647.786,087,837
8/2/20167.867.927.667.716,802,039
8/1/20167.587.927.577.916,286,465
7/29/20167.647.707.507.604,967,975
7/28/20167.537.747.507.626,759,726
7/27/20167.277.587.277.587,812,655
7/26/20167.057.307.057.236,293,952
7/25/20166.897.086.887.085,323,245
7/22/20166.836.916.836.882,355,331
7/21/20166.746.906.746.845,269,452
7/20/20166.706.776.646.766,245,582
7/19/20166.726.726.596.673,752,796
7/18/20166.676.766.606.732,522,728
7/15/20166.696.716.576.653,923,821
7/14/20166.756.786.636.692,560,314
7/13/20166.776.806.646.692,724,993
7/12/20166.736.816.706.762,745,242
7/11/20166.666.776.656.692,946,912
7/8/20166.556.696.516.663,373,665
7/7/20166.536.636.466.502,980,081
7/6/20166.506.556.356.523,137,791
7/5/20166.756.826.526.543,416,880
7/1/20166.746.846.726.762,252,534
6/30/20166.696.736.576.712,880,113
6/29/20166.506.676.506.643,547,421
6/28/20166.406.526.366.484,464,516
6/27/20166.566.606.236.296,206,116
6/24/20166.656.826.626.676,313,524
6/23/20166.997.056.787.0010,006,036
6/22/20167.047.136.726.748,202,605
6/21/20167.087.137.037.053,859,036
6/20/20167.117.197.047.064,664,612
6/17/20166.907.076.907.014,110,750
6/16/20166.736.926.676.913,027,388
6/15/20166.876.976.836.842,496,107
6/14/20166.886.996.806.862,350,292
6/13/20166.977.046.896.912,560,032
6/10/20167.267.336.967.005,719,215
6/9/20167.387.387.267.353,525,217
6/8/20167.437.497.387.422,775,660
6/7/20167.377.477.377.433,000,881
6/6/20167.277.437.267.402,777,981
6/3/20167.307.347.167.263,379,897
6/2/20167.217.337.217.312,450,779
6/1/20167.227.307.207.253,125,553
5/31/20167.197.327.147.274,592,623
5/27/20167.127.297.127.233,009,398
5/26/20167.147.217.107.173,138,352
5/25/20166.967.176.957.164,176,111
5/24/20166.866.976.846.943,067,589
5/23/20166.856.986.826.923,060,171
5/20/20166.706.846.706.813,974,538
5/19/20166.596.726.536.694,417,103
5/18/20166.626.746.606.653,492,916
5/17/20166.666.796.596.682,493,657
5/16/20166.556.726.536.702,501,613
5/13/20166.646.706.516.532,978,928
5/12/20166.756.806.506.613,290,316
5/11/20166.706.786.636.681,932,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center