$10.36 -0.05 (%) BlackBerry Ltd - NASDAQ

Nov. 25, 2014 | 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
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
9/8/201410.4510.4810.1110.198,571,770
9/5/201410.4810.8110.3510.4010,360,411
9/4/201410.9010.9210.4210.5111,227,806
9/3/201410.5010.9410.4810.7415,687,422
9/2/201410.1610.5210.1610.4512,043,966
8/29/201410.2710.3810.1710.185,545,499
8/28/201410.3210.3410.1110.265,525,534
8/27/201410.0610.3510.0010.316,921,972
8/26/201410.0010.149.9010.065,585,456
8/25/20149.9810.129.8810.006,273,657
8/22/20149.869.999.859.945,783,929
8/21/201410.2210.259.809.8511,657,381
8/20/20149.9110.279.8610.1611,776,014
8/19/20149.789.879.749.855,625,541
8/18/20149.689.839.599.766,567,260
8/15/20149.579.689.489.598,304,775
8/14/20149.419.549.409.504,547,178
8/13/20149.409.499.319.376,800,734
8/12/20149.509.549.309.427,468,373
8/11/20149.449.569.369.526,021,374
8/8/20149.229.459.179.445,150,392
8/7/20149.389.499.209.257,388,113
8/6/20149.409.489.319.397,845,463
8/5/20149.389.609.269.3513,104,096
8/4/20149.339.439.149.158,545,971
8/1/20149.409.409.129.3010,076,546
7/31/20149.609.798.719.3324,863,797
7/30/20149.639.759.529.719,900,544
7/29/201410.0010.119.509.5124,589,501
7/28/201410.3610.409.919.9515,162,761
7/25/201410.3110.4410.0910.2711,031,083
7/24/20149.7810.449.7010.3831,239,425
7/23/20149.9510.039.759.8310,585,569
7/22/201410.0810.109.899.927,795,701
7/21/201410.1310.299.9110.0010,912,778
7/18/20149.8910.139.8910.0415,126,872
7/17/20149.7810.209.699.7128,339,769
7/16/201410.6610.989.919.9747,440,741
7/15/201411.1811.3911.1011.3012,058,645
7/14/201411.5811.6211.2011.2215,842,103
7/11/201411.4511.6311.3811.5115,246,744
7/10/201411.0911.6511.0211.4224,947,536
7/9/201411.0211.4911.0011.4028,192,006
7/8/201411.1411.2010.5610.9428,546,397
7/7/201410.6211.3410.5711.2138,105,249
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center