BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    12.60 
    10.82 
    9.05 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 7.99 8.11 7.92 7.92 8,081,342
Jul 29, 2015 7.75 8.16 7.75 8.00 9,734,980
Jul 28, 2015 7.58 7.82 7.55 7.80 12,666,442
Jul 27, 2015 7.20 7.34 7.15 7.28 8,485,924
Jul 24, 2015 7.59 7.60 7.20 7.33 13,015,199
Jul 23, 2015 7.72 7.76 7.59 7.61 5,192,686
Jul 22, 2015 7.75 7.79 7.66 7.70 4,393,233
Jul 21, 2015 7.71 7.94 7.67 7.84 5,292,029
Jul 20, 2015 7.77 7.81 7.67 7.68 4,106,726
Jul 17, 2015 7.82 7.87 7.73 7.77 4,503,189
Jul 16, 2015 7.84 7.90 7.74 7.78 4,006,750
Jul 15, 2015 7.94 8.00 7.74 7.83 8,445,850
Jul 14, 2015 7.74 7.98 7.69 7.96 7,632,776
Jul 13, 2015 7.71 7.86 7.66 7.73 8,656,576
Jul 10, 2015 7.86 7.92 7.61 7.69 8,247,328
Jul 9, 2015 7.80 7.98 7.76 7.77 10,363,132
Jul 8, 2015 7.92 7.96 7.63 7.69 12,183,433
Jul 7, 2015 7.96 8.01 7.68 7.99 10,121,359
Jul 6, 2015 7.91 8.05 7.85 7.97 9,782,682
Jul 2, 2015 8.05 8.06 7.84 7.96 12,031,088
Jul 1, 2015 8.26 8.28 7.94 8.02 9,074,351
Jun 30, 2015 8.32 8.32 8.04 8.18 14,520,452
Jun 29, 2015 8.42 8.53 8.28 8.29 12,754,186
Jun 26, 2015 8.56 8.65 8.51 8.57 8,212,169
Jun 25, 2015 8.90 8.93 8.56 8.63 14,233,012
Jun 24, 2015 8.70 8.90 8.67 8.83 12,663,190
Jun 23, 2015 9.08 9.21 8.78 8.81 44,747,401
Jun 22, 2015 8.87 9.22 8.82 9.20 13,284,778
Jun 19, 2015 9.06 9.17 8.90 8.91 9,650,191
Jun 18, 2015 9.29 9.35 9.10 9.12 7,720,781