BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    12.60 
    10.64 
    8.69 
 Sep 3, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 7.46 7.52 7.27 7.34 5,081,157
Aug 31, 2015 7.36 7.60 7.26 7.59 5,113,502
Aug 28, 2015 7.15 7.46 7.10 7.37 6,440,818
Aug 27, 2015 6.87 7.23 6.85 7.19 7,358,850
Aug 26, 2015 6.88 6.91 6.62 6.79 6,308,250
Aug 25, 2015 7.15 7.20 6.74 6.74 8,792,960
Aug 24, 2015 6.50 7.38 6.41 6.97 13,902,560
Aug 21, 2015 7.34 7.34 7.12 7.15 9,882,603
Aug 20, 2015 7.42 7.49 7.26 7.39 7,552,431
Aug 19, 2015 7.53 7.61 7.33 7.50 8,185,991
Aug 18, 2015 7.57 7.63 7.53 7.57 3,399,484
Aug 17, 2015 7.62 7.69 7.55 7.64 3,228,827
Aug 14, 2015 7.61 7.77 7.58 7.66 3,679,324
Aug 13, 2015 7.71 7.80 7.57 7.60 4,378,669
Aug 12, 2015 7.50 7.76 7.45 7.74 7,029,336
Aug 11, 2015 7.60 7.68 7.48 7.56 5,296,831
Aug 10, 2015 7.61 7.74 7.56 7.70 3,666,236
Aug 7, 2015 7.66 7.78 7.55 7.57 4,016,724
Aug 6, 2015 7.65 7.72 7.51 7.66 4,909,993
Aug 5, 2015 7.61 7.81 7.59 7.61 4,017,269
Aug 4, 2015 7.55 7.67 7.49 7.60 5,700,283
Aug 3, 2015 7.70 7.70 7.46 7.55 5,310,824
Jul 31, 2015 7.96 8.00 7.70 7.74 4,542,091
Jul 30, 2015 7.99 8.11 7.92 7.92 8,111,231
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