BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    11.53 
    9.60 
    7.68 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 9.88 10.13 9.88 10.04 15,126,872
Jul 17, 2014 9.78 10.20 9.69 9.71 28,339,769
Jul 16, 2014 10.66 10.98 9.91 9.97 47,440,741
Jul 15, 2014 11.18 11.39 11.10 11.30 12,058,645
Jul 14, 2014 11.58 11.62 11.20 11.22 15,842,103
Jul 11, 2014 11.45 11.63 11.38 11.51 15,246,744
Jul 10, 2014 11.09 11.65 11.02 11.42 24,947,536
Jul 9, 2014 11.02 11.49 11.00 11.40 28,192,006
Jul 8, 2014 11.14 11.20 10.56 10.94 28,546,397
Jul 7, 2014 10.62 11.34 10.57 11.21 38,105,249
Jul 3, 2014 10.59 10.70 10.58 10.61 6,017,172
Jul 2, 2014 10.70 10.88 10.61 10.66 15,452,121
Jul 1, 2014 10.34 10.77 10.30 10.52 23,705,084
Jun 30, 2014 9.82 10.26 9.78 10.24 24,751,641
Jun 27, 2014 9.84 9.90 9.74 9.78 14,033,352
Jun 26, 2014 10.01 10.05 9.80 9.92 12,351,190
Jun 25, 2014 9.72 10.10 9.66 9.98 19,043,630
Jun 24, 2014 10.09 10.12 9.80 9.84 23,982,732
Jun 23, 2014 9.93 10.14 9.86 10.12 37,527,976
Jun 20, 2014 9.20 9.89 8.98 9.81 67,104,543
Jun 19, 2014 9.27 9.52 9.01 9.09 72,615,397
Jun 18, 2014 8.30 8.46 8.17 8.29 25,685,367
Jun 17, 2014 7.95 8.08 7.84 8.05 6,961,405
Jun 16, 2014 7.88 7.94 7.80 7.93 5,115,503
Jun 13, 2014 8.09 8.23 7.83 7.89 11,778,367
Jun 12, 2014 7.85 8.12 7.77 8.12 11,932,425
Jun 11, 2014 7.82 7.88 7.77 7.78 4,730,503