BlackBerry Ltd historical prices

   Watch this stock

Historical chart

    9.42 
    8.38 
    7.33 
 Dec 8, 2015 Dec 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 7.60 7.68 7.55 7.62 3,343,105
Dec 2, 2016 7.55 7.61 7.49 7.59 4,588,578
Dec 1, 2016 7.75 7.77 7.48 7.52 6,980,829
Nov 30, 2016 7.50 7.74 7.44 7.71 6,559,544
Nov 29, 2016 7.43 7.51 7.36 7.44 4,125,752
Nov 28, 2016 7.50 7.52 7.42 7.46 3,190,175
Nov 25, 2016 7.45 7.56 7.44 7.49 2,293,533
Nov 23, 2016 7.53 7.60 7.47 7.47 3,371,634
Nov 22, 2016 7.57 7.62 7.50 7.60 7,049,728
Nov 21, 2016 7.58 7.68 7.52 7.59 6,259,305
Nov 18, 2016 7.45 7.59 7.45 7.57 3,391,379
Nov 17, 2016 7.57 7.59 7.42 7.49 3,035,885
Nov 16, 2016 7.48 7.83 7.47 7.56 8,154,140
Nov 15, 2016 7.34 7.53 7.29 7.52 4,000,260
Nov 14, 2016 7.31 7.43 7.23 7.30 6,452,458
Nov 11, 2016 7.14 7.28 7.07 7.27 3,203,710
Nov 10, 2016 7.09 7.22 6.99 7.17 4,420,385
Nov 9, 2016 6.93 7.17 6.93 7.15 4,343,532
Nov 8, 2016 7.07 7.12 6.98 7.11 2,113,832
Nov 7, 2016 7.06 7.15 7.02 7.06 2,212,314
Nov 4, 2016 6.99 7.07 6.94 6.97 2,120,803
Nov 3, 2016 7.05 7.07 6.95 7.00 2,235,314
Nov 2, 2016 7.04 7.15 7.00 7.02 2,870,901
Nov 1, 2016 7.20 7.25 6.98 7.07 4,207,361
Oct 31, 2016 7.08 7.11 7.00 7.05 2,355,122
Oct 28, 2016 7.11 7.26 7.08 7.09 3,730,424
Oct 27, 2016 7.27 7.28 7.14 7.14 2,976,999
Oct 26, 2016 7.28 7.37 7.21 7.26 3,072,369
Oct 25, 2016 7.41 7.41 7.26 7.27 2,635,789
Oct 24, 2016 7.38 7.48 7.32 7.35 2,080,286