BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    10.11 
    8.75 
    7.38 
 May 27, 2015 May 23, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 23, 2016 6.85 6.98 6.82 6.92 3,060,171
May 20, 2016 6.70 6.84 6.70 6.81 3,974,538
May 19, 2016 6.59 6.72 6.53 6.69 4,416,103
May 18, 2016 6.62 6.74 6.60 6.65 3,491,916
May 17, 2016 6.66 6.79 6.59 6.68 2,493,657
May 16, 2016 6.55 6.72 6.53 6.70 2,501,613
May 13, 2016 6.64 6.70 6.51 6.53 2,978,572
May 12, 2016 6.75 6.80 6.50 6.61 3,263,600
May 11, 2016 6.70 6.78 6.63 6.68 1,931,143
May 10, 2016 6.60 6.73 6.53 6.73 3,407,069
May 9, 2016 6.67 6.69 6.53 6.58 2,924,226
May 6, 2016 6.72 6.73 6.59 6.69 2,991,814
May 5, 2016 6.84 6.89 6.66 6.68 2,912,485
May 4, 2016 6.85 6.89 6.65 6.76 4,183,848
May 3, 2016 6.97 6.99 6.81 6.86 4,957,587
May 2, 2016 7.07 7.11 6.86 7.06 5,669,340
Apr 29, 2016 7.19 7.24 7.00 7.06 4,642,368
Apr 28, 2016 7.26 7.33 7.16 7.17 3,129,205
Apr 27, 2016 7.20 7.29 7.12 7.28 4,474,019
Apr 26, 2016 7.29 7.29 7.17 7.20 2,854,773
Apr 25, 2016 7.22 7.27 7.12 7.27 6,613,788
Apr 22, 2016 7.11 7.32 7.10 7.26 6,121,929
Apr 21, 2016 7.21 7.25 7.07 7.10 3,103,369
Apr 20, 2016 7.02 7.27 7.02 7.22 6,436,276
Apr 19, 2016 7.17 7.17 7.01 7.05 4,052,174
Apr 18, 2016 7.05 7.14 6.99 7.10 4,139,328
Apr 15, 2016 7.11 7.15 7.03 7.06 4,273,149
Apr 14, 2016 7.17 7.22 7.06 7.08 3,474,118
Apr 13, 2016 7.14 7.23 7.09 7.20 4,752,421
Apr 12, 2016 7.05 7.15 7.01 7.10 4,309,066