BBRY - BlackBerry Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201711.1811.2511.0711.1211.124,504,700
Oct 19, 201711.1911.2711.0611.2311.233,165,800
Oct 18, 201711.2611.3511.2411.2511.252,538,800
Oct 17, 201711.3711.4311.1411.2711.275,185,000
Oct 16, 201711.7711.7711.3511.3711.374,060,300
Oct 13, 201711.4911.7811.4611.5711.578,264,100
Oct 12, 201711.4711.5511.3411.4911.494,778,400
Oct 11, 201711.4411.4511.3311.3911.393,804,700
Oct 10, 201711.3211.4911.2611.3411.346,126,900
Oct 09, 201711.0911.5411.0611.2711.276,470,100
Oct 06, 201711.0511.1110.9511.0711.073,098,400
Oct 05, 201711.0211.2010.9811.0211.024,402,800
Oct 04, 201711.0011.1410.9111.0811.088,385,600
Oct 03, 201711.3211.3811.0411.1211.1212,461,700
Oct 02, 201711.1311.5211.0711.3411.3417,449,700
Sep 29, 201710.4411.3410.4111.1811.1837,658,100
Sep 28, 20179.8810.839.7810.4710.4748,211,300
Sep 27, 20179.149.319.149.239.237,518,400
Sep 26, 20179.189.259.119.149.143,113,300
Sep 25, 20179.149.239.079.149.145,663,200
Sep 22, 20179.589.639.129.139.1313,302,100
Sep 21, 20179.849.869.559.619.618,271,000
Sep 20, 20179.159.959.079.859.8522,585,600
Sep 19, 20179.269.319.119.149.144,285,200
Sep 18, 20179.309.359.249.269.262,966,000
Sep 15, 20179.289.359.229.279.272,951,900
Sep 14, 20179.139.319.099.279.271,920,400
Sep 13, 20179.319.349.149.189.182,802,900
Sep 12, 20179.109.329.039.289.282,175,000
Sep 11, 20179.069.179.059.169.162,221,900
Sep 08, 20179.109.129.009.019.011,488,800
Sep 07, 20179.079.159.049.119.111,699,600
Sep 06, 20179.019.158.979.069.062,268,400
Sep 05, 20179.079.108.899.019.013,549,300
Sep 01, 20179.339.339.169.189.183,625,600
Aug 31, 20179.099.309.079.279.273,091,600
Aug 30, 20179.049.119.009.079.074,106,600
Aug 29, 20178.929.078.859.039.033,492,100
Aug 28, 20178.989.028.858.998.992,228,100
Aug 25, 20178.969.038.908.998.993,513,700
Aug 24, 20178.898.998.818.958.952,581,400
Aug 23, 20178.758.858.738.838.831,822,400
Aug 22, 20178.678.898.678.798.793,311,800
Aug 21, 20178.628.688.478.588.585,013,400
Aug 18, 20178.748.778.638.688.684,295,900
Aug 17, 20178.818.908.698.728.725,144,000
Aug 16, 20178.908.918.818.838.833,874,500
Aug 15, 20178.979.018.808.828.823,952,400
Aug 14, 20178.839.008.798.958.952,693,400
Aug 11, 20178.718.888.698.788.782,997,100
Aug 10, 20178.868.958.708.738.734,087,400
Aug 09, 20178.919.038.868.958.953,349,000
Aug 08, 20179.159.178.979.039.034,473,800
Aug 07, 20179.219.299.029.109.105,968,500
Aug 04, 20179.459.479.329.449.442,860,500
Aug 03, 20179.509.559.419.429.422,346,300
Aug 02, 20179.499.609.389.509.502,455,300
Aug 01, 20179.389.559.389.519.512,668,500
Jul 31, 20179.699.789.379.389.385,809,800
Jul 28, 20179.729.759.639.729.722,903,900
Jul 27, 20179.899.919.579.749.744,754,700
Jul 26, 20179.9910.009.879.879.873,888,700
Jul 25, 201710.0610.079.859.989.985,087,000
Jul 24, 201710.0210.149.9510.0910.093,129,700
Jul 21, 201710.1310.1710.0010.0410.043,360,700
Jul 20, 201710.3310.3810.0910.1310.134,864,200
Jul 19, 20179.9310.249.8210.1410.146,303,300
Jul 18, 20179.959.999.789.889.883,216,100
Jul 17, 201710.0010.009.869.949.942,671,900
Jul 14, 20179.8910.059.899.979.973,349,800
Jul 13, 20179.889.969.829.899.892,697,700
Jul 12, 201710.0010.049.899.909.903,880,000
Jul 11, 20179.859.959.799.949.943,233,300
Jul 10, 20179.909.939.769.869.863,455,800
Jul 07, 20179.739.939.739.909.904,338,200
Jul 06, 20179.859.889.709.719.714,121,100
Jul 05, 20179.909.909.699.909.906,879,400
Jul 03, 20179.9810.119.909.919.912,265,500
Jun 30, 201710.0810.089.809.999.995,770,300
Jun 29, 201710.2210.239.9010.0010.007,917,200
Jun 28, 201710.0810.3010.0410.2310.237,327,700
Jun 27, 201710.1010.429.979.999.9912,184,100
Jun 26, 20179.6010.329.5210.2710.2719,926,200
Jun 23, 201710.2110.279.629.719.7139,609,800
Jun 22, 201710.7211.1410.4611.0611.0617,370,000
Jun 21, 201710.7810.7910.5210.6510.657,015,400
Jun 20, 201710.7610.8710.6510.7310.734,175,300
Jun 19, 201710.6310.8310.5910.7410.745,546,200
Jun 16, 201710.5010.6610.4410.5310.534,634,000
Jun 15, 201710.4510.5410.3410.5410.545,036,900
Jun 14, 201710.9310.9310.4510.5710.575,495,800
Jun 13, 201710.7110.8610.5910.8410.845,072,200
Jun 12, 201711.0911.0910.5610.6010.6012,574,800
Jun 09, 201711.2711.6310.7811.0311.0316,248,400
Jun 08, 201711.0511.1910.9711.1711.175,741,400
Jun 07, 201711.1911.3411.0011.0411.048,397,900
Jun 06, 201711.0311.2910.9811.1511.158,152,100
Jun 05, 201711.3611.4411.0711.1511.1510,889,300
Jun 02, 201711.4611.4810.9011.2911.2922,925,300
Jun 01, 201710.6611.7410.6511.3911.3936,840,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...