The highest closing price for BlackBerry (BB) in 2023 was $5.60, on September 1, 2023. It was up 5.7% for the year. The latest price is $4.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $3.55 | $3.62 | $3.53 | $3.54 | 7,030,684 |
December 28 2023 | $3.55 | $3.62 | $3.51 | $3.56 | 5,432,682 |
December 27 2023 | $3.60 | $3.63 | $3.55 | $3.55 | 4,452,726 |
December 26 2023 | $3.57 | $3.62 | $3.48 | $3.61 | 5,798,640 |
December 22 2023 | $3.61 | $3.63 | $3.54 | $3.57 | 6,720,400 |
December 21 2023 | $3.88 | $3.89 | $3.52 | $3.58 | 16,642,211 |
December 20 2023 | $4.18 | $4.27 | $4.08 | $4.10 | 6,795,668 |
December 19 2023 | $4.21 | $4.31 | $4.17 | $4.21 | 6,288,248 |
December 18 2023 | $4.35 | $4.36 | $4.15 | $4.15 | 4,706,768 |
December 15 2023 | $4.36 | $4.44 | $4.31 | $4.37 | 33,483,898 |
December 14 2023 | $4.29 | $4.39 | $4.27 | $4.36 | 7,760,108 |
December 13 2023 | $4.06 | $4.27 | $4.05 | $4.27 | 6,284,920 |
December 12 2023 | $4.10 | $4.15 | $4.04 | $4.09 | 3,035,818 |
December 11 2023 | $3.82 | $4.18 | $3.81 | $4.10 | 7,203,298 |
December 08 2023 | $3.90 | $4.17 | $3.89 | $4.12 | 6,811,473 |
December 07 2023 | $3.94 | $3.99 | $3.87 | $3.92 | 2,809,356 |
December 06 2023 | $3.98 | $4.04 | $3.93 | $3.94 | 3,492,969 |
December 05 2023 | $3.78 | $4.00 | $3.78 | $3.95 | 5,015,748 |
December 04 2023 | $3.82 | $3.92 | $3.77 | $3.89 | 2,987,080 |
December 01 2023 | $3.68 | $3.85 | $3.63 | $3.85 | 3,736,511 |
November 30 2023 | $3.76 | $3.77 | $3.65 | $3.67 | 3,143,359 |
November 29 2023 | $3.68 | $3.77 | $3.66 | $3.77 | 4,024,454 |
November 28 2023 | $3.67 | $3.74 | $3.64 | $3.67 | 2,585,107 |
November 27 2023 | $3.64 | $3.72 | $3.59 | $3.72 | 2,811,501 |
November 24 2023 | $3.63 | $3.66 | $3.59 | $3.65 | 1,609,063 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
