The closing price for BlackBerry (BB) in May 2007 was $55.36, on May 31, 2007. It was up 24.6% for the month. The latest price is $9.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $55.44 | $56.24 | $54.79 | $55.36 | 18,907,469 |
May 30 2007 | $54.33 | $55.09 | $54.25 | $54.89 | 14,967,336 |
May 29 2007 | $55.40 | $55.75 | $54.61 | $55.11 | 17,652,263 |
May 25 2007 | $53.69 | $55.50 | $53.40 | $55.45 | 28,241,723 |
May 24 2007 | $52.99 | $54.38 | $52.84 | $53.30 | 38,222,552 |
May 23 2007 | $53.33 | $53.61 | $51.85 | $51.87 | 19,799,195 |
May 22 2007 | $50.91 | $53.36 | $50.68 | $53.02 | 36,851,639 |
May 21 2007 | $50.82 | $51.23 | $50.55 | $50.67 | 11,485,524 |
May 18 2007 | $50.84 | $50.94 | $50.22 | $50.52 | 13,254,336 |
May 17 2007 | $50.59 | $50.94 | $50.13 | $50.62 | 12,940,539 |
May 16 2007 | $49.60 | $50.72 | $49.23 | $50.68 | 16,102,086 |
May 15 2007 | $49.43 | $50.38 | $49.19 | $49.40 | 15,202,623 |
May 14 2007 | $50.92 | $51.56 | $49.12 | $49.52 | 22,231,964 |
May 11 2007 | $50.78 | $51.10 | $50.20 | $50.80 | 14,492,892 |
May 10 2007 | $51.46 | $51.46 | $50.30 | $50.54 | 25,578,053 |
May 09 2007 | $49.18 | $51.77 | $49.17 | $51.61 | 46,477,619 |
May 08 2007 | $46.60 | $48.97 | $46.50 | $48.92 | 35,019,512 |
May 07 2007 | $46.10 | $46.90 | $46.08 | $46.61 | 13,495,329 |
May 04 2007 | $45.34 | $46.66 | $45.26 | $46.01 | 16,059,510 |
May 03 2007 | $44.57 | $45.19 | $44.53 | $45.17 | 10,468,785 |
May 02 2007 | $44.26 | $44.65 | $43.98 | $44.28 | 9,589,887 |
May 01 2007 | $44.42 | $44.67 | $43.78 | $44.23 | 14,347,551 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.