BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    9.42 
    8.29 
    7.15 
 Sep 1, 2015 Aug 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2016 8.27 8.27 8.13 8.16 5,724,363
Aug 17, 2016 8.20 8.29 8.18 8.23 3,294,883
Aug 16, 2016 8.17 8.30 8.13 8.23 3,243,448
Aug 15, 2016 8.15 8.26 8.13 8.17 5,322,169
Aug 12, 2016 8.06 8.22 8.00 8.08 10,475,628
Aug 11, 2016 7.83 7.96 7.82 7.88 2,778,219
Aug 10, 2016 7.79 7.85 7.75 7.83 4,351,786
Aug 9, 2016 7.83 7.85 7.74 7.76 3,158,499
Aug 8, 2016 7.75 7.83 7.70 7.81 3,420,102
Aug 5, 2016 7.66 7.82 7.62 7.75 2,907,036
Aug 4, 2016 7.75 7.86 7.73 7.76 2,813,624
Aug 3, 2016 7.67 7.79 7.64 7.78 6,087,837
Aug 2, 2016 7.86 7.92 7.66 7.71 6,802,039
Aug 1, 2016 7.58 7.92 7.57 7.91 6,286,465
Jul 29, 2016 7.64 7.70 7.50 7.60 4,967,975
Jul 28, 2016 7.53 7.74 7.50 7.62 6,759,726
Jul 27, 2016 7.27 7.58 7.27 7.58 7,812,655
Jul 26, 2016 7.05 7.30 7.05 7.23 6,293,952
Jul 25, 2016 6.89 7.08 6.88 7.08 5,323,245
Jul 22, 2016 6.83 6.91 6.83 6.88 2,355,331
Jul 21, 2016 6.74 6.90 6.74 6.84 5,269,452
Jul 20, 2016 6.70 6.77 6.64 6.76 6,245,582
Jul 19, 2016 6.72 6.72 6.59 6.67 3,752,796
Jul 18, 2016 6.67 6.76 6.60 6.73 2,522,728