| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $3.82 | $4.08 | $3.12 | $3.46 | 467,347,773 |
2025 | $3.82 | $6.24 | $2.80 | $3.79 | 3,653,559,953 |
2024 | $3.50 | $4.06 | $2.01 | $3.78 | 2,470,691,910 |
2023 | $3.35 | $5.75 | $3.27 | $3.54 | 1,438,599,832 |
2022 | $9.32 | $9.49 | $3.17 | $3.26 | 1,884,953,062 |
2021 | $6.70 | $28.77 | $6.52 | $9.35 | 6,934,458,908 |
2020 | $6.52 | $9.69 | $2.70 | $6.63 | 2,061,284,434 |
2019 | $7.00 | $10.29 | $4.86 | $6.42 | 1,160,723,818 |
2018 | $11.25 | $14.55 | $6.57 | $7.11 | 1,245,272,606 |
2017 | $6.93 | $12.36 | $6.65 | $11.17 | 1,548,809,853 |
2016 | $9.17 | $9.22 | $6.23 | $6.89 | 1,245,865,926 |
2015 | $11.01 | $12.63 | $5.96 | $9.28 | 2,249,081,736 |
2014 | $7.45 | $12.54 | $7.01 | $10.98 | 4,215,148,771 |
2013 | $12.32 | $18.32 | $5.44 | $7.44 | 8,801,853,346 |
2012 | $14.84 | $17.96 | $6.22 | $11.87 | 6,180,818,213 |
2011 | $58.69 | $70.54 | $12.45 | $14.50 | 4,879,436,604 |
2010 | $68.16 | $76.95 | $42.53 | $58.13 | 3,756,799,328 |
2009 | $40.71 | $88.08 | $35.05 | $67.54 | 4,779,907,688 |
2008 | $114.45 | $148.13 | $35.09 | $40.58 | 6,023,646,595 |
2007 | $43.09 | $137.01 | $39.92 | $113.40 | 5,948,675,381 |
2006 | $22.20 | $47.55 | $20.34 | $42.59 | 4,323,591,728 |
2005 | $27.75 | $28.18 | $17.00 | $22.00 | 6,148,005,863 |
2004 | $11.19 | $34.52 | $11.02 | $27.47 | 7,889,703,349 |
2003 | $2.20 | $11.83 | $1.79 | $11.14 | 3,271,497,903 |
2002 | $3.96 | $4.93 | $1.39 | $2.19 | 2,888,928,502 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
