The closing price for BlackBerry (BB) in April 2004 was $14.52, on April 30, 2004. It was down 6.9% for the month. The latest price is $9.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2004 | $15.54 | $15.70 | $14.17 | $14.52 | 47,111,567 |
April 29 2004 | $15.41 | $15.82 | $15.13 | $15.42 | 34,491,713 |
April 28 2004 | $16.12 | $16.31 | $15.36 | $15.45 | 39,567,755 |
April 27 2004 | $17.24 | $17.34 | $16.08 | $16.26 | 32,792,261 |
April 26 2004 | $17.34 | $17.60 | $17.09 | $17.22 | 16,101,750 |
April 23 2004 | $17.62 | $17.73 | $17.08 | $17.20 | 22,348,493 |
April 22 2004 | $16.92 | $17.56 | $16.48 | $17.54 | 38,444,873 |
April 21 2004 | $16.90 | $17.12 | $16.46 | $17.00 | 31,726,133 |
April 20 2004 | $17.41 | $17.70 | $16.44 | $16.51 | 43,661,699 |
April 19 2004 | $16.67 | $17.48 | $16.40 | $17.41 | 36,784,757 |
April 16 2004 | $16.99 | $17.10 | $16.70 | $16.76 | 27,028,145 |
April 15 2004 | $17.27 | $17.32 | $16.63 | $17.06 | 31,181,285 |
April 14 2004 | $17.20 | $17.59 | $17.06 | $17.13 | 27,765,425 |
April 13 2004 | $18.20 | $18.32 | $17.31 | $17.50 | 27,513,233 |
April 12 2004 | $17.43 | $18.27 | $17.38 | $18.18 | 27,094,943 |
April 08 2004 | $17.85 | $17.98 | $17.02 | $17.58 | 57,840,280 |
April 07 2004 | $18.55 | $18.56 | $17.82 | $18.00 | 48,829,757 |
April 06 2004 | $17.66 | $18.35 | $17.56 | $18.30 | 41,136,683 |
April 05 2004 | $17.45 | $18.10 | $17.43 | $17.81 | 42,340,319 |
April 02 2004 | $16.25 | $17.56 | $16.15 | $17.36 | 67,377,424 |
April 01 2004 | $15.59 | $16.08 | $15.38 | $15.96 | 28,099,391 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.