BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    9.42 
    8.38 
    7.33 
 Oct 5, 2015 Sep 30, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2016 7.97 8.05 7.88 7.98 5,706,052
Sep 29, 2016 8.27 8.36 7.88 7.94 11,351,190
Sep 28, 2016 8.16 8.46 8.06 8.33 23,407,251
Sep 27, 2016 7.83 7.94 7.80 7.88 4,510,212
Sep 26, 2016 7.87 7.97 7.77 7.82 4,531,085
Sep 23, 2016 7.86 8.02 7.86 7.91 2,522,841
Sep 22, 2016 7.86 7.92 7.78 7.89 3,533,846
Sep 21, 2016 7.58 7.79 7.58 7.77 3,715,229
Sep 20, 2016 7.39 7.58 7.33 7.55 3,708,450
Sep 19, 2016 7.29 7.47 7.28 7.35 2,872,636
Sep 16, 2016 7.18 7.29 7.16 7.21 2,843,326
Sep 15, 2016 7.20 7.28 7.15 7.24 2,714,061
Sep 14, 2016 7.23 7.33 7.17 7.22 2,764,639
Sep 13, 2016 7.59 7.63 7.24 7.26 4,815,315
Sep 12, 2016 7.55 7.63 7.45 7.60 3,003,319
Sep 9, 2016 7.59 7.64 7.44 7.57 5,149,706
Sep 8, 2016 7.62 7.75 7.58 7.63 2,896,073
Sep 7, 2016 7.71 7.75 7.62 7.68 2,137,994
Sep 6, 2016 7.73 7.77 7.64 7.69 1,548,181
Sep 2, 2016 7.66 7.77 7.62 7.70 1,894,086
Sep 1, 2016 7.59 7.66 7.55 7.61 2,032,096
Aug 31, 2016 7.84 7.84 7.58 7.59 4,109,057
Aug 30, 2016 7.89 8.00 7.83 7.87 3,011,749
Aug 29, 2016 7.96 8.04 7.90 7.92 2,091,119
Aug 26, 2016 7.93 8.09 7.90 7.97 2,429,212
Aug 25, 2016 7.85 8.02 7.84 7.98 2,776,698
Aug 24, 2016 8.03 8.03 7.85 7.94 3,688,824
Aug 23, 2016 7.94 8.12 7.94 8.00 1,928,783
Aug 22, 2016 7.98 8.04 7.92 8.02 2,991,400
Aug 19, 2016 8.16 8.16 7.99 8.03 2,542,779