Sorry!! The article you are trying to read is not available now.
BLACKBERRY (NQ: BBRY)
9.800 USD  -0.230 (-2.29%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 10.07 10.11 10.01 10.03 4,554,044 -0.08(-0.79%)
May 27, 2015 10.25 10.32 10.08 10.11 6,666,837 -0.19(-1.84%)
May 26, 2015 10.42 10.55 10.26 10.30 7,709,998 -0.18(-1.72%)
May 22, 2015 10.48 10.48 10.48 0 +0.21(+2.04%)
May 21, 2015 10.12 10.33 10.10 10.27 4,007,967 +0.16(+1.58%)
May 20, 2015 10.13 10.33 10.05 10.11 5,686,446 -0.01(-0.10%)
May 19, 2015 10.20 10.24 10.06 10.12 7,100,344 -0.11(-1.03%)
May 18, 2015 10.38 10.46 10.22 10.22 5,437,642 -0.11(-1.02%)
May 15, 2015 10.33 11.09 10.23 10.33 19,445,126 +0.01(+0.05%)
May 14, 2015 10.27 10.45 10.26 10.32 6,507,793 +0.06(+0.63%)
May 13, 2015 10.22 10.39 10.06 10.26 9,289,418 +0.06(+0.59%)
May 12, 2015 10.45 10.51 10.15 10.20 9,175,874 -0.26(-2.49%)
May 11, 2015 9.880 10.55 9.780 10.46 25,861,982 +0.59(+5.92%)
May 08, 2015 9.840 9.920 9.770 9.875 3,353,144 +0.15(+1.59%)
May 07, 2015 9.750 9.940 9.710 9.720 4,383,938 -0.08(-0.82%)
May 06, 2015 10.00 10.03 9.770 9.800 5,463,353 -0.14(-1.41%)
May 05, 2015 10.17 10.20 9.860 9.940 6,008,829 -0.22(-2.17%)
May 04, 2015 10.24 10.32 10.14 10.16 6,050,987 -0.11(-1.07%)
May 01, 2015 10.16 10.29 10.06 10.27 5,024,764 +0.11(+1.08%)
Apr 30, 2015 10.34 10.38 10.15 10.16 5,556,981 -0.21(-2.03%)
Apr 29, 2015 10.32 10.45 10.26 10.37 6,318,763 -0.02(-0.19%)
Apr 28, 2015 10.19 10.44 10.19 10.39 6,031,286 +0.15(+1.46%)
Apr 27, 2015 10.32 10.38 10.14 10.24 7,714,393 -0.14(-1.35%)
Apr 24, 2015 10.27 10.41 10.17 10.38 9,156,783 +0.11(+1.07%)
Apr 23, 2015 9.850 10.46 9.670 10.27 16,205,756 +0.35(+3.53%)
Apr 22, 2015 10.04 10.05 9.760 9.920 5,971,125 -0.11(-1.10%)
Apr 21, 2015 10.05 10.15 9.970 10.03 5,720,363 +0.02(+0.20%)
Apr 20, 2015 9.930 10.03 9.750 10.01 7,283,181 +0.12(+1.21%)
Apr 17, 2015 9.890 9.980 9.830 9.890 6,224,164 -0.04(-0.35%)
Apr 16, 2015 9.960 10.14 9.920 9.925 9,156,255 -0.04(-0.45%)
Apr 15, 2015 9.730 10.00 9.630 9.970 8,621,512 +0.23(+2.36%)
Apr 14, 2015 9.670 9.800 9.520 9.740 4,874,142 +0.13(+1.35%)
Apr 13, 2015 9.520 9.650 9.520 9.610 3,788,486 +0.07(+0.73%)
Apr 10, 2015 9.480 9.610 9.450 9.540 6,185,444 +0.01(+0.16%)
Apr 09, 2015 9.270 9.580 9.240 9.525 6,804,676 +0.22(+2.42%)
Apr 08, 2015 9.340 9.390 9.180 9.300 4,863,438 -0.02(-0.21%)
Apr 07, 2015 9.360 9.480 9.310 9.320 4,800,748 -0.02(-0.21%)
Apr 06, 2015 9.020 9.440 9.020 9.340 7,946,791 +0.30(+3.32%)
Apr 02, 2015 9.040 9.040 9.040 0 +0.14(+1.57%)
Apr 01, 2015 8.940 9.100 8.870 8.900 10,979,542 -0.03(-0.34%)
Mar 31, 2015 8.710 9.000 8.590 8.930 17,861,211 +0.13(+1.48%)
Mar 30, 2015 9.410 9.450 8.750 8.800 32,848,896 -0.66(-6.98%)
Mar 27, 2015 9.740 9.769 9.410 9.460 28,291,248 +0.16(+1.72%)
Mar 26, 2015 9.260 9.470 9.020 9.300 18,732,860 +0.02(+0.22%)
Mar 25, 2015 9.520 9.560 9.280 9.280 7,740,413 -0.24(-2.52%)
Mar 24, 2015 9.520 9.610 9.450 9.520 7,065,371 +0.00(+0.00%)
Mar 23, 2015 9.500 9.580 9.410 9.520 7,695,966 +0.01(+0.11%)
Mar 20, 2015 9.720 9.780 9.500 9.510 7,976,514 -0.19(-1.96%)
Mar 19, 2015 9.660 9.790 9.660 9.700 4,125,174 -0.07(-0.72%)
Mar 18, 2015 9.680 9.840 9.600 9.770 5,946,333 +0.05(+0.51%)
Mar 17, 2015 9.690 9.780 9.640 9.720 4,794,130 +0.00(+0.00%)
Mar 16, 2015 9.700 9.890 9.630 9.720 13,929,747 -0.09(-0.92%)
Mar 13, 2015 9.900 9.910 9.670 9.810 6,879,960 -0.12(-1.21%)
Mar 12, 2015 9.950 10.05 9.900 9.930 7,405,922 +0.03(+0.30%)
Mar 11, 2015 9.740 10.00 9.640 9.900 9,790,961 +0.13(+1.33%)
Mar 10, 2015 9.850 9.860 9.500 9.770 14,905,142 -0.09(-0.91%)
Mar 09, 2015 10.24 10.37 9.830 9.860 23,038,999 -0.81(-7.59%)
Mar 06, 2015 10.66 10.67 6,447,650 -0.22(-2.02%)
Mar 05, 2015 10.87 11.03 10.75 10.89 6,351,124 +0.05(+0.46%)
Mar 04, 2015 10.93 10.72 10.84 7,940,391 -0.12(-1.14%)
Mar 03, 2015 10.89 10.96 14,145,806 -0.09(-0.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE