Sorry!! The article you are trying to read is not available now.
BLACKBERRY (NQ: BBRY)
9.940 USD  +0.095 (+0.96%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 21, 2014 10.22 10.25 9.800 9.845 11,656,256 -0.31(-3.10%)
Aug 20, 2014 9.910 10.27 9.890 10.16 11,775,759 +0.31(+3.15%)
Aug 19, 2014 9.780 9.870 9.746 9.850 5,624,441 +0.09(+0.97%)
Aug 18, 2014 9.680 9.815 9.590 9.755 6,556,560 +0.17(+1.72%)
Aug 15, 2014 9.570 9.670 9.480 9.590 8,304,775 +0.09(+0.95%)
Aug 14, 2014 9.410 9.540 9.400 9.500 4,545,178 +0.13(+1.39%)
Aug 13, 2014 9.400 9.490 9.310 9.370 6,798,193 -0.04(-0.48%)
Aug 12, 2014 9.500 9.540 9.300 9.415 7,465,414 -0.11(-1.10%)
Aug 11, 2014 9.440 9.560 9.360 9.520 6,020,974 +0.08(+0.85%)
Aug 08, 2014 9.220 9.450 9.170 9.440 5,150,392 +0.19(+2.05%)
Aug 07, 2014 9.380 9.490 9.200 9.250 7,373,615 -0.13(-1.44%)
Aug 06, 2014 9.400 9.480 9.310 9.385 7,845,363 +0.04(+0.37%)
Aug 05, 2014 9.380 9.600 9.260 9.350 13,058,086 +0.20(+2.19%)
Aug 04, 2014 9.330 9.430 9.140 9.150 8,542,659 -0.15(-1.61%)
Aug 01, 2014 9.400 9.400 9.120 9.300 10,076,546 -0.03(-0.32%)
Jul 31, 2014 9.600 9.790 8.710 9.330 24,783,366 -0.38(-3.91%)
Jul 30, 2014 9.630 9.750 9.520 9.710 9,900,244 +0.20(+2.10%)
Jul 29, 2014 10.00 10.11 9.500 9.510 24,577,421 -0.44(-4.42%)
Jul 28, 2014 10.36 10.40 9.910 9.950 15,162,260 -0.32(-3.12%)
Jul 25, 2014 10.31 10.44 10.09 10.27 11,031,083 -0.11(-1.06%)
Jul 24, 2014 9.780 10.44 9.700 10.38 31,228,350 +0.55(+5.60%)
Jul 23, 2014 9.950 10.03 9.750 9.830 10,376,263 -0.09(-0.91%)
Jul 22, 2014 10.08 10.10 9.890 9.920 7,782,182 -0.08(-0.80%)
Jul 21, 2014 10.13 10.29 9.910 10.00 10,899,570 -0.04(-0.40%)
Jul 18, 2014 9.885 10.13 9.885 10.04 15,126,872 +0.33(+3.40%)
Jul 17, 2014 9.780 10.20 9.690 9.710 28,294,895 -0.26(-2.61%)
Jul 16, 2014 10.66 10.98 9.910 9.970 47,331,267 -1.33(-11.77%)
Jul 15, 2014 11.18 11.39 11.10 11.30 11,694,622 +0.08(+0.71%)
Jul 14, 2014 11.58 11.62 11.20 11.22 15,803,559 -0.29(-2.52%)
Jul 11, 2014 11.45 11.63 11.38 11.51 15,246,744 +0.09(+0.79%)
Jul 10, 2014 11.09 11.65 11.02 11.42 24,929,700 +0.02(+0.19%)
Jul 09, 2014 11.02 11.49 11.00 11.40 28,125,616 +0.46(+4.19%)
Jul 08, 2014 11.14 11.20 10.56 10.94 28,532,767 -0.27(-2.41%)
Jul 07, 2014 10.62 11.34 10.57 11.21 38,069,689 +0.60(+5.66%)
Jul 03, 2014 10.61 10.61 10.61 0 -0.05(-0.47%)
Jul 02, 2014 10.70 10.88 10.61 10.66 15,376,907 +0.14(+1.33%)
Jul 01, 2014 10.34 10.77 10.30 10.52 23,645,064 +0.28(+2.73%)
Jun 30, 2014 9.820 10.26 9.780 10.24 24,718,821 +0.46(+4.70%)
Jun 27, 2014 9.840 9.900 9.735 9.780 14,033,352 -0.14(-1.41%)
Jun 26, 2014 10.01 10.05 9.800 9.920 12,327,990 -0.06(-0.60%)
Jun 25, 2014 9.720 10.10 9.660 9.980 19,012,030 +0.14(+1.42%)
Jun 24, 2014 10.09 10.12 9.800 9.840 23,958,170 -0.28(-2.77%)
Jun 23, 2014 9.930 10.14 9.860 10.12 37,453,808 +0.31(+3.16%)
Jun 20, 2014 9.200 9.890 8.980 9.810 67,104,543 +0.72(+7.92%)
Jun 19, 2014 9.270 9.520 9.010 9.090 72,481,296 +0.80(+9.65%)
Jun 18, 2014 8.300 8.460 8.170 8.290 25,412,334 +0.24(+2.98%)
Jun 17, 2014 7.950 8.080 7.840 8.050 6,948,525 +0.12(+1.51%)
Jun 16, 2014 7.880 7.940 7.800 7.930 5,114,328 +0.04(+0.51%)
Jun 13, 2014 8.090 8.230 7.830 7.890 11,778,367 -0.23(-2.83%)
Jun 12, 2014 7.850 8.120 7.770 8.120 11,904,824 +0.34(+4.37%)
Jun 11, 2014 7.820 7.880 7.770 7.780 4,726,164 -0.08(-1.02%)
Jun 10, 2014 7.950 7.970 7.830 7.860 5,659,522 +0.20(+2.61%)
Jun 06, 2014 7.790 7.810 7.660 7.660 6,359,971 -0.03(-0.39%)
Jun 05, 2014 7.720 7.810 7.590 7.690 7,512,184 +0.04(+0.52%)
Jun 04, 2014 7.420 7.870 7.400 7.650 15,536,888 +0.17(+2.27%)
Jun 03, 2014 7.390 7.500 7.300 7.480 6,123,505 +0.08(+1.08%)
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