BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    8.33 
    7.65 
    6.97 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 7.11 7.22 7.10 7.13 2,073,894
Jan 19, 2017 7.13 7.28 7.09 7.10 4,403,937
Jan 18, 2017 7.11 7.22 7.11 7.21 3,149,397
Jan 17, 2017 7.30 7.30 7.13 7.16 3,401,218
Jan 13, 2017 7.22 7.35 7.21 7.27 2,803,705
Jan 12, 2017 7.21 7.25 7.10 7.23 3,030,235
Jan 11, 2017 7.15 7.24 7.09 7.22 2,999,805
Jan 10, 2017 7.16 7.20 7.10 7.12 2,137,015
Jan 9, 2017 7.15 7.19 7.07 7.12 2,898,505
Jan 6, 2017 7.11 7.16 7.04 7.16 3,897,998
Jan 5, 2017 7.13 7.24 7.09 7.12 3,259,366
Jan 4, 2017 7.04 7.15 7.00 7.11 4,256,064
Jan 3, 2017 6.93 7.01 6.86 6.96 4,902,996
Dec 30, 2016 6.95 7.00 6.86 6.89 12,521,806
Dec 29, 2016 7.01 7.07 6.92 6.95 8,765,941
Dec 28, 2016 7.07 7.12 6.97 7.00 8,734,277
Dec 27, 2016 7.08 7.19 7.04 7.08 9,803,904
Dec 23, 2016 7.10 7.19 7.01 7.02 8,968,401
Dec 22, 2016 7.27 7.30 6.97 7.17 14,925,037
Dec 21, 2016 7.52 7.55 7.26 7.30 7,350,826
Dec 20, 2016 7.84 8.05 7.48 7.50 17,447,800
Dec 19, 2016 7.56 7.84 7.56 7.71 8,570,705
Dec 16, 2016 7.68 7.68 7.54 7.58 4,646,005
Dec 15, 2016 7.64 7.74 7.56 7.63 6,048,037
Dec 14, 2016 7.81 7.89 7.68 7.70 4,405,974
Dec 13, 2016 7.79 7.93 7.79 7.83 4,457,105
Dec 12, 2016 7.79 7.87 7.74 7.76 2,806,129
Dec 9, 2016 7.89 7.93 7.76 7.81 3,247,210
Dec 8, 2016 7.68 7.93 7.64 7.83 5,326,169
Dec 7, 2016 7.56 7.65 7.52 7.63 1,974,454