The closing price for BlackBerry (BB) in April 2007 was $43.86, on April 30, 2007. It was down 4.5% for the month. The latest price is $9.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $45.00 | $45.12 | $43.84 | $43.86 | 7,383,075 |
April 27 2007 | $44.89 | $45.00 | $44.43 | $44.92 | 7,171,152 |
April 26 2007 | $45.20 | $45.50 | $44.93 | $45.09 | 7,630,413 |
April 25 2007 | $44.44 | $45.61 | $44.36 | $45.18 | 19,049,936 |
April 24 2007 | $44.50 | $44.60 | $43.97 | $44.01 | 8,511,513 |
April 23 2007 | $44.19 | $44.72 | $44.00 | $44.33 | 8,499,462 |
April 20 2007 | $44.58 | $44.77 | $43.93 | $44.20 | 11,122,827 |
April 19 2007 | $44.46 | $44.66 | $44.09 | $44.16 | 12,948,960 |
April 18 2007 | $43.03 | $45.03 | $42.93 | $44.79 | 35,152,289 |
April 17 2007 | $44.23 | $44.91 | $43.75 | $43.76 | 19,389,497 |
April 16 2007 | $44.31 | $44.50 | $43.47 | $44.18 | 17,528,447 |
April 13 2007 | $44.70 | $44.79 | $43.94 | $44.25 | 22,920,314 |
April 12 2007 | $44.99 | $45.29 | $44.13 | $44.70 | 56,636,335 |
April 11 2007 | $49.58 | $49.65 | $48.57 | $48.67 | 35,154,929 |
April 10 2007 | $48.88 | $49.44 | $48.72 | $49.44 | 13,591,029 |
April 09 2007 | $49.20 | $49.60 | $48.35 | $48.75 | 18,006,266 |
April 05 2007 | $47.83 | $48.63 | $47.83 | $48.59 | 14,297,253 |
April 04 2007 | $47.06 | $47.57 | $46.87 | $47.51 | 17,399,448 |
April 03 2007 | $46.00 | $47.29 | $45.78 | $46.94 | 16,510,857 |
April 02 2007 | $45.92 | $45.98 | $45.28 | $45.74 | 11,064,780 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.