BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    11.53 
    9.60 
    7.68 
 Sep 4, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 10.27 10.38 10.17 10.18 5,545,499
Aug 28, 2014 10.32 10.34 10.11 10.26 5,525,534
Aug 27, 2014 10.06 10.35 10.00 10.31 6,921,972
Aug 26, 2014 10.00 10.14 9.90 10.06 5,585,456
Aug 25, 2014 9.98 10.12 9.88 10.00 6,273,657
Aug 22, 2014 9.86 9.99 9.85 9.94 5,783,929
Aug 21, 2014 10.22 10.25 9.80 9.84 11,657,381
Aug 20, 2014 9.91 10.27 9.86 10.16 11,776,014
Aug 19, 2014 9.78 9.87 9.74 9.85 5,625,541
Aug 18, 2014 9.68 9.83 9.59 9.76 6,567,260
Aug 15, 2014 9.57 9.68 9.48 9.59 8,304,775
Aug 14, 2014 9.41 9.54 9.40 9.50 4,547,178
Aug 13, 2014 9.40 9.49 9.31 9.37 6,800,734
Aug 12, 2014 9.50 9.54 9.30 9.42 7,468,373
Aug 11, 2014 9.44 9.56 9.36 9.52 6,021,374
Aug 8, 2014 9.22 9.45 9.17 9.44 5,150,392
Aug 7, 2014 9.38 9.49 9.20 9.25 7,388,113
Aug 6, 2014 9.40 9.48 9.31 9.38 7,845,463
Aug 5, 2014 9.38 9.60 9.26 9.35 13,104,096
Aug 4, 2014 9.33 9.43 9.14 9.15 8,545,971
Aug 1, 2014 9.40 9.40 9.12 9.30 10,076,546
Jul 31, 2014 9.60 9.79 8.71 9.33 24,863,797
Jul 30, 2014 9.63 9.75 9.52 9.71 9,900,544
Jul 29, 2014 10.00 10.11 9.50 9.51 24,589,501
Jul 28, 2014 10.36 10.40 9.91 9.95 15,162,761
Jul 25, 2014 10.31 10.44 10.09 10.27 11,031,083
Jul 24, 2014 9.78 10.44 9.70 10.38 31,239,425
Jul 23, 2014 9.95 10.03 9.75 9.83 10,585,569
Jul 22, 2014 10.08 10.10 9.89 9.92 7,795,701
Jul 21, 2014 10.13 10.29 9.91 10.00 10,912,778