BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    12.60 
    10.86 
    9.13 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 10.25 10.32 10.08 10.11 6,677,117
May 26, 2015 10.42 10.55 10.25 10.30 7,709,998
May 22, 2015 10.45 10.55 10.38 10.48 9,552,547
May 21, 2015 10.12 10.33 10.10 10.27 4,021,533
May 20, 2015 10.13 10.33 10.06 10.11 5,694,146
May 19, 2015 10.20 10.24 10.06 10.12 7,100,540
May 18, 2015 10.38 10.46 10.22 10.22 5,437,642
May 15, 2015 10.33 11.09 10.23 10.33 19,445,126
May 14, 2015 10.27 10.45 10.25 10.32 6,508,293
May 13, 2015 10.22 10.39 10.06 10.26 9,289,718
May 12, 2015 10.45 10.51 10.15 10.20 9,195,874
May 11, 2015 9.88 10.55 9.78 10.46 25,863,232
May 8, 2015 9.84 9.92 9.77 9.88 3,353,144
May 7, 2015 9.75 9.94 9.71 9.72 4,383,938
May 6, 2015 10.00 10.03 9.77 9.80 5,463,353
May 5, 2015 10.17 10.20 9.86 9.94 6,008,829
May 4, 2015 10.24 10.32 10.14 10.16 6,065,197
May 1, 2015 10.16 10.29 10.06 10.27 5,024,764
Apr 30, 2015 10.34 10.38 10.16 10.16 5,557,481
Apr 29, 2015 10.32 10.45 10.26 10.37 6,320,563
Apr 28, 2015 10.19 10.44 10.19 10.39 6,031,286
Apr 27, 2015 10.32 10.38 10.14 10.24 7,714,393
Apr 24, 2015 10.27 10.41 10.17 10.38 9,156,783
Apr 23, 2015 9.85 10.46 9.67 10.27 16,205,856
Apr 22, 2015 10.04 10.05 9.76 9.92 5,971,325
Apr 21, 2015 10.05 10.15 9.97 10.03 5,720,363
Apr 20, 2015 9.93 10.03 9.75 10.01 7,283,181
Apr 17, 2015 9.89 9.98 9.83 9.89 6,224,164
Apr 16, 2015 9.96 10.14 9.92 9.92 9,156,505
Apr 15, 2015 9.73 10.00 9.63 9.97 8,622,212