BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    11.51 
    9.59 
    7.67 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 9.96 10.20 9.86 9.95 16,459,885
Sep 30, 2014 10.22 10.31 9.87 9.94 15,910,564
Sep 29, 2014 10.10 10.34 10.03 10.23 12,387,157
Sep 26, 2014 9.68 10.65 9.66 10.26 65,292,924
Sep 25, 2014 10.52 10.58 9.78 9.80 30,461,775
Sep 24, 2014 10.64 10.99 10.41 10.51 27,996,294
Sep 23, 2014 10.83 10.87 10.40 10.56 21,278,450
Sep 22, 2014 10.89 11.06 10.81 10.93 12,899,728
Sep 19, 2014 10.83 11.05 10.76 10.89 13,121,342
Sep 18, 2014 11.13 11.15 10.70 10.75 9,844,598
Sep 17, 2014 11.06 11.14 10.99 11.01 6,793,633
Sep 16, 2014 11.04 11.11 10.80 11.06 10,799,937
Sep 15, 2014 10.82 11.17 10.77 11.02 14,517,009
Sep 12, 2014 10.72 10.82 10.61 10.79 9,211,446
Sep 11, 2014 10.23 10.80 10.23 10.78 12,613,628
Sep 10, 2014 10.27 10.30 10.17 10.27 6,058,506
Sep 9, 2014 10.18 10.29 10.13 10.28 6,637,353
Sep 8, 2014 10.45 10.48 10.11 10.19 8,571,770
Sep 5, 2014 10.48 10.81 10.35 10.40 10,360,411
Sep 4, 2014 10.90 10.92 10.42 10.51 11,227,806
Sep 3, 2014 10.50 10.94 10.48 10.74 15,687,422
Sep 2, 2014 10.16 10.52 10.16 10.45 12,043,966
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