$6.98 +0.10 (%) BlackBerry Ltd - NASDAQ

Jul. 25, 2016 | 10:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBRY historical data

Date Open High Low Close Volume
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
5/10/20166.606.736.536.733,416,936
5/9/20166.676.696.536.582,938,730
5/6/20166.726.736.596.693,435,703
5/5/20166.846.896.666.682,929,091
5/4/20166.856.896.656.764,194,821
5/3/20166.976.996.816.864,959,587
5/2/20167.077.116.867.065,669,581
4/29/20167.197.247.007.064,643,124
4/28/20167.267.337.167.173,131,505
4/27/20167.207.297.127.284,474,553
4/26/20167.297.297.177.202,859,460
4/25/20167.227.277.127.276,614,300
4/22/20167.117.327.107.266,121,931
4/21/20167.217.257.077.103,103,369
4/20/20167.027.277.027.226,436,276
4/19/20167.177.177.017.054,052,324
4/18/20167.057.146.997.104,143,148
4/15/20167.117.157.037.064,273,649
4/14/20167.177.227.067.083,498,756
4/13/20167.147.237.097.204,759,625
4/12/20167.057.157.017.104,309,066
4/11/20167.137.207.047.054,367,602
4/8/20167.077.147.007.064,322,740
4/7/20167.007.126.936.984,925,825
4/6/20167.147.186.997.107,157,625
4/5/20167.167.267.087.126,051,564
4/4/20167.387.427.147.2813,102,870
4/1/20167.417.737.367.4824,356,555
3/31/20168.048.218.028.098,186,106
3/30/20167.968.207.948.015,780,570
3/29/20167.607.957.507.875,344,503
3/28/20167.607.677.487.612,897,239
3/24/20167.627.627.437.594,550,375
3/23/20167.917.957.647.696,080,456
3/22/20168.008.007.907.942,737,066
3/21/20168.038.167.968.043,551,828
3/18/20168.108.208.038.053,369,660
3/17/20167.988.177.868.105,783,963
3/16/20167.827.987.777.944,735,659
3/15/20167.927.957.757.884,925,844
3/14/20168.008.107.988.003,650,472
3/11/20168.068.157.978.054,087,137
3/10/20168.238.267.817.965,196,595
3/9/20168.158.278.038.244,790,976
3/8/20168.168.248.088.145,251,229
3/7/20167.918.367.918.266,520,345
3/4/20167.818.147.807.936,673,355
3/3/20167.817.907.767.844,444,623
3/2/20167.667.807.617.803,812,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center