BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    9.42 
    8.29 
    7.15 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 6.89 7.08 6.88 7.08 5,323,245
Jul 22, 2016 6.83 6.91 6.83 6.88 2,355,331
Jul 21, 2016 6.74 6.90 6.74 6.84 5,269,452
Jul 20, 2016 6.70 6.77 6.64 6.76 6,245,582
Jul 19, 2016 6.72 6.72 6.59 6.67 3,752,796
Jul 18, 2016 6.67 6.76 6.60 6.73 2,522,728
Jul 15, 2016 6.69 6.71 6.57 6.65 3,923,821
Jul 14, 2016 6.75 6.78 6.63 6.69 2,560,314
Jul 13, 2016 6.77 6.80 6.64 6.69 2,724,993
Jul 12, 2016 6.73 6.81 6.70 6.76 2,745,242
Jul 11, 2016 6.66 6.77 6.65 6.69 2,946,912
Jul 8, 2016 6.55 6.69 6.51 6.66 3,373,665
Jul 7, 2016 6.53 6.63 6.46 6.50 2,980,081
Jul 6, 2016 6.50 6.55 6.35 6.52 3,137,791
Jul 5, 2016 6.75 6.82 6.52 6.54 3,416,880
Jul 1, 2016 6.74 6.84 6.72 6.76 2,252,534
Jun 30, 2016 6.69 6.73 6.57 6.71 2,880,113
Jun 29, 2016 6.50 6.67 6.50 6.64 3,547,421
Jun 28, 2016 6.40 6.52 6.36 6.48 4,464,516
Jun 27, 2016 6.56 6.60 6.23 6.29 6,206,116
Jun 24, 2016 6.65 6.82 6.62 6.67 6,313,524
Jun 23, 2016 6.99 7.05 6.78 7.00 10,006,036
Jun 22, 2016 7.04 7.13 6.72 6.74 8,202,605
Jun 21, 2016 7.08 7.13 7.03 7.05 3,859,036
Jun 20, 2016 7.11 7.19 7.04 7.06 4,664,612
Jun 17, 2016 6.90 7.07 6.90 7.01 4,110,750
Jun 16, 2016 6.73 6.92 6.67 6.91 3,027,388
Jun 15, 2016 6.87 6.97 6.83 6.84 2,496,107
Jun 14, 2016 6.88 6.99 6.80 6.86 2,350,292
Jun 13, 2016 6.97 7.04 6.88 6.91 2,560,032