• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On BBRY

    Quotes

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    Financials


    BlackBerry Limited (BBRY)

    -NasdaqGS
    10.48 Up 0.21(2.04%) May 22, 4:00PM EDT
    |After Hours : 10.53 Up 0.05 (0.48%) May 22, 7:55PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 1, 201313.4516.9812.1516.96104,361,20016.96
    Jan 2, 201312.3218.3211.4012.9879,807,00012.98
    Dec 3, 201211.3914.2110.5911.8747,844,50011.87
    Nov 1, 20128.0612.308.0111.6042,169,90011.60
    Oct 1, 20127.628.457.277.9319,338,3007.93
    Sep 4, 20126.668.206.227.5038,635,4007.50
    Aug 1, 20127.218.496.616.6917,491,8006.69
    Jul 2, 20127.538.326.567.1522,413,7007.15
    Jun 1, 201210.1711.097.347.3924,559,3007.39
    May 1, 201214.3814.4210.0110.3318,895,20010.33
    Apr 2, 201214.6714.9912.5514.3021,437,70014.30
    Mar 1, 201213.7814.9212.8314.7025,325,90014.70
    Feb 1, 201216.9117.3414.1614.1716,098,80014.17
    Jan 3, 201214.8417.9614.5716.6327,465,90016.63
    Dec 1, 201117.8918.7712.4514.5028,481,50014.50
    Nov 1, 201119.5119.9515.9817.8620,706,00017.86
    Oct 3, 201120.2224.7419.2920.2021,277,00020.20
    Sep 1, 201132.2933.5420.2820.3028,420,10020.30
    Aug 1, 201125.2533.0521.6032.4927,597,80032.49
    Jul 1, 201128.7229.7624.8125.0017,982,30025.00
    Jun 1, 201142.3642.5025.8228.8530,772,90028.85
    May 2, 201148.8848.9542.5542.8513,778,70042.85
    Apr 1, 201156.8557.3248.2048.6515,573,70048.65
    Mar 1, 201166.3568.8155.7756.5412,985,00056.54
    Feb 1, 201159.5470.5458.8166.2010,625,90066.20
    Jan 3, 201158.6966.4858.3059.1112,027,20059.11
    Dec 1, 201063.3963.9457.4858.1310,998,90058.13
    Nov 1, 201057.6162.9054.6161.8316,024,40061.83
    Oct 1, 201048.7257.9546.7856.9216,751,50056.92
    Sep 1, 201043.6349.6743.0148.6921,651,90048.69
    Aug 2, 201056.9958.6442.5342.8420,418,90042.84
    Jul 1, 201049.0358.0047.4257.5314,974,80057.53
    Jun 1, 201060.1062.9149.1349.2615,005,70049.26
    May 3, 201071.1472.1957.5160.6911,916,40060.69
    Apr 1, 201070.0074.9467.1271.1916,595,00071.19
    Mar 1, 201071.7076.9569.4073.9714,256,50073.97
    Feb 1, 201063.9072.0063.1670.8814,201,50070.88
    Jan 4, 201068.1668.2360.4062.9115,869,40062.91
    Dec 1, 200958.7571.6057.8967.5418,379,10067.54
    Nov 2, 200956.8565.1654.3057.8918,719,10057.89
    Oct 1, 200967.9770.5758.4258.7317,765,90058.73
    Sep 1, 200974.1688.0866.2867.6321,701,50067.63
    Aug 3, 200976.9380.5970.3873.0611,951,20073.06
    Jul 1, 200971.4478.2063.3675.9914,252,50075.99
    Jun 1, 200980.3986.0067.5371.0920,531,60071.09
    May 1, 200970.3580.9768.6178.6418,653,30078.64
    Apr 1, 200943.0070.4842.7669.5025,912,70069.50
    Mar 2, 200939.2746.4935.0543.1119,489,20043.11
    Feb 2, 200954.6260.4737.1939.9426,928,30039.94
    Jan 2, 200940.7156.7940.0055.4023,572,20055.40
    Dec 1, 200842.0244.3335.0940.5823,299,00040.58
    Nov 3, 200850.7957.8838.5542.4729,043,70042.47
    Oct 1, 200867.5068.2340.2150.4337,809,80050.43
    Sep 2, 2008124.37124.8560.0368.3033,734,40068.30
    Aug 1, 2008123.54135.00115.88121.6015,705,200121.60
    Jul 1, 2008114.83124.95101.86122.8220,433,400122.82
    Jun 2, 2008138.30148.13116.57116.9020,379,400116.90
    May 1, 2008123.14144.50122.70138.8718,170,700138.87
    Apr 1, 2008115.17127.58111.90121.6321,792,800121.63
    Mar 3, 2008103.28118.3593.36112.2323,305,400112.23
    Feb 1, 200894.05112.2681.96103.8022,929,200103.80
    Jan 2, 2008114.45116.0580.2093.8830,720,10093.88
    Dec 3, 2007109.42122.1697.40113.4028,038,600113.40
    Nov 1, 2007122.64137.0196.80113.8236,850,700113.82
    Oct 1, 200798.02128.3695.02124.5126,710,700124.51
    Sep 4, 200784.52100.9880.1498.5515,086,80098.55
    Aug 31, 200785.1885.8784.0585.4126,521,40085.41
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.