BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    12.60 
    10.81 
    9.02 
 May 5, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 10.16 10.29 10.06 10.27 5,024,764
Apr 30, 2015 10.34 10.38 10.16 10.16 5,557,481
Apr 29, 2015 10.32 10.45 10.26 10.37 6,320,563
Apr 28, 2015 10.19 10.44 10.19 10.39 6,031,286
Apr 27, 2015 10.32 10.38 10.14 10.24 7,714,393
Apr 24, 2015 10.27 10.41 10.17 10.38 9,156,783
Apr 23, 2015 9.85 10.46 9.67 10.27 16,205,856
Apr 22, 2015 10.04 10.05 9.76 9.92 5,971,325
Apr 21, 2015 10.05 10.15 9.97 10.03 5,720,363
Apr 20, 2015 9.93 10.03 9.75 10.01 7,283,181
Apr 17, 2015 9.89 9.98 9.83 9.89 6,224,164
Apr 16, 2015 9.96 10.14 9.92 9.92 9,156,505
Apr 15, 2015 9.73 10.00 9.63 9.97 8,622,212
Apr 14, 2015 9.67 9.80 9.52 9.74 4,874,142
Apr 13, 2015 9.52 9.65 9.52 9.61 3,788,486
Apr 10, 2015 9.48 9.61 9.45 9.54 6,185,444
Apr 9, 2015 9.27 9.58 9.23 9.52 6,805,036
Apr 8, 2015 9.34 9.39 9.18 9.30 4,863,438
Apr 7, 2015 9.36 9.48 9.31 9.32 4,810,848
Apr 6, 2015 9.02 9.44 9.02 9.34 7,956,666
Apr 2, 2015 8.85 9.05 8.85 9.04 5,431,122
Apr 1, 2015 8.94 9.10 8.87 8.90 10,979,542
Mar 31, 2015 8.71 9.00 8.59 8.93 17,866,181
Mar 30, 2015 9.41 9.45 8.75 8.80 32,856,065
Mar 27, 2015 9.74 9.77 9.41 9.46 28,291,248
Mar 26, 2015 9.26 9.47 9.02 9.30 18,740,621
Mar 25, 2015 9.52 9.56 9.28 9.28 7,753,413
Mar 24, 2015 9.52 9.61 9.45 9.52 7,066,621
Mar 23, 2015 9.50 9.58 9.41 9.52 7,697,466
Mar 20, 2015 9.72 9.78 9.50 9.51 7,976,514