BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    12.06 
    9.96 
    7.85 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 10.53 10.59 10.33 10.36 7,520,116
Nov 24, 2014 10.35 10.54 10.24 10.41 7,666,375
Nov 21, 2014 10.19 10.48 10.07 10.24 12,462,133
Nov 20, 2014 10.10 10.39 10.03 10.05 12,334,457
Nov 19, 2014 10.27 10.39 10.06 10.19 31,054,806
Nov 18, 2014 10.90 11.09 10.72 10.76 11,541,689
Nov 17, 2014 11.13 11.20 10.80 10.94 18,876,117
Nov 14, 2014 11.88 12.20 11.11 11.20 37,771,889
Nov 13, 2014 11.49 12.54 11.35 12.06 50,370,541
Nov 12, 2014 11.03 11.58 10.98 11.27 17,946,254
Nov 11, 2014 11.01 11.33 10.96 11.00 12,013,900
Nov 10, 2014 10.70 11.20 10.65 11.09 15,824,761
Nov 7, 2014 10.28 10.56 10.25 10.53 6,313,570
Nov 6, 2014 10.13 10.35 10.08 10.27 7,775,128
Nov 5, 2014 10.33 10.33 10.06 10.14 6,536,515
Nov 4, 2014 10.14 10.26 10.04 10.26 6,248,683
Nov 3, 2014 10.49 10.53 10.17 10.25 7,337,315
Oct 31, 2014 10.58 10.62 10.39 10.50 7,194,514
Oct 30, 2014 10.43 10.70 10.42 10.48 7,734,519
Oct 29, 2014 10.66 10.88 10.46 10.51 8,757,789
Oct 28, 2014 10.42 10.74 10.31 10.65 7,030,464
Oct 27, 2014 10.21 10.50 10.08 10.40 6,831,126
Oct 24, 2014 10.35 10.45 10.20 10.26 5,211,279
Oct 23, 2014 10.03 10.34 10.01 10.31 9,729,026
Oct 22, 2014 10.25 10.33 9.88 9.89 8,878,528
Oct 21, 2014 10.15 10.26 9.85 10.15 13,892,263
Oct 20, 2014 9.82 10.36 9.65 10.30 29,279,919
Oct 17, 2014 9.38 9.68 9.32 9.49 10,481,933
Oct 16, 2014 8.86 9.32 8.83 9.30 9,741,215
Oct 15, 2014 8.82 9.15 8.65 9.11 12,309,850