BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    16.29 
    12.78 
    9.26 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 7.18 7.27 7.12 7.15 7,249,876
Apr 16, 2014 7.34 7.37 7.10 7.15 8,327,127
Apr 15, 2014 7.10 7.28 7.05 7.21 10,676,414
Apr 14, 2014 7.40 7.40 7.01 7.14 17,803,478
Apr 11, 2014 7.58 7.68 7.23 7.28 17,207,547
Apr 10, 2014 8.00 8.02 7.63 7.67 16,041,372
Apr 9, 2014 8.04 8.10 7.90 7.96 8,827,559
Apr 8, 2014 7.91 8.16 7.89 7.96 14,589,609
Apr 7, 2014 7.99 8.10 7.75 7.86 14,462,597
Apr 4, 2014 8.25 8.29 7.99 8.00 12,904,862
Apr 3, 2014 8.26 8.44 8.10 8.22 13,197,404
Apr 2, 2014 8.05 8.28 8.05 8.21 12,966,140
Apr 1, 2014 8.16 8.21 7.89 8.10 19,893,983
Mar 31, 2014 8.30 8.35 7.87 8.08 41,331,944
Mar 28, 2014 9.20 9.64 8.21 8.41 74,726,628
Mar 27, 2014 9.14 9.21 8.77 9.05 36,352,062
Mar 26, 2014 9.36 9.42 9.14 9.16 19,750,161
Mar 25, 2014 9.42 9.61 9.23 9.36 13,859,942
Mar 24, 2014 9.15 9.40 9.12 9.38 15,814,323
Mar 21, 2014 9.66 9.67 9.13 9.18 17,064,029
Mar 20, 2014 9.50 9.71 9.36 9.42 15,810,481
Mar 19, 2014 9.28 9.64 9.22 9.55 17,137,394
Mar 18, 2014 9.12 9.28 9.11 9.20 6,497,701
Mar 17, 2014 9.36 9.42 9.05 9.17 12,953,098
Mar 14, 2014 9.05 9.32 9.00 9.31 19,273,464
Mar 13, 2014 9.25 9.56 9.00 9.05 20,108,360
Mar 12, 2014 9.23 9.34 9.15 9.22 18,395,311
Mar 11, 2014 9.65 9.74 9.29 9.31 16,250,690
Mar 10, 2014 9.99 10.06 9.61 9.67 15,255,571
Mar 7, 2014 10.15 10.18 9.90 9.91 11,002,728