The closing price for BlackBerry (BB) in November 2003 was $7.62, on November 28, 2003. It was up 3% for the month. The latest price is $4.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2003 | $7.65 | $7.77 | $7.60 | $7.62 | 5,340,330 |
November 26 2003 | $7.67 | $7.74 | $7.47 | $7.64 | 10,686,558 |
November 25 2003 | $7.67 | $7.81 | $7.50 | $7.60 | 21,795,947 |
November 24 2003 | $7.31 | $7.60 | $7.30 | $7.57 | 12,572,742 |
November 21 2003 | $7.17 | $7.29 | $7.05 | $7.25 | 14,979,816 |
November 20 2003 | $7.26 | $7.62 | $7.24 | $7.28 | 17,242,020 |
November 19 2003 | $7.22 | $7.37 | $7.05 | $7.32 | 20,325,395 |
November 18 2003 | $7.41 | $7.51 | $7.21 | $7.21 | 14,618,874 |
November 17 2003 | $7.21 | $7.40 | $7.19 | $7.33 | 16,595,442 |
November 14 2003 | $7.43 | $7.59 | $7.31 | $7.31 | 12,455,136 |
November 13 2003 | $7.63 | $7.63 | $7.42 | $7.47 | 15,914,358 |
November 12 2003 | $7.52 | $7.66 | $7.50 | $7.62 | 8,715,492 |
November 11 2003 | $7.50 | $7.61 | $7.46 | $7.48 | 10,056,786 |
November 10 2003 | $7.66 | $7.67 | $7.50 | $7.54 | 9,536,046 |
November 07 2003 | $7.93 | $7.96 | $7.64 | $7.65 | 10,726,914 |
November 06 2003 | $7.79 | $7.92 | $7.75 | $7.83 | 9,547,758 |
November 05 2003 | $7.73 | $7.87 | $7.60 | $7.80 | 10,921,902 |
November 04 2003 | $7.61 | $7.98 | $7.61 | $7.77 | 19,902,371 |
November 03 2003 | $7.39 | $7.68 | $7.34 | $7.59 | 12,177,366 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
