$10.81 +0.05 (%) BlackBerry Ltd - NASDAQ

Feb. 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
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
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center