BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    11.53 
    9.60 
    7.68 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 9.40 9.40 9.12 9.30 10,076,546
Jul 31, 2014 9.60 9.79 8.71 9.33 24,863,797
Jul 30, 2014 9.63 9.75 9.52 9.71 9,900,544
Jul 29, 2014 10.00 10.11 9.50 9.51 24,589,501
Jul 28, 2014 10.36 10.40 9.91 9.95 15,162,761
Jul 25, 2014 10.31 10.44 10.09 10.27 11,031,083
Jul 24, 2014 9.78 10.44 9.70 10.38 31,239,425
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