The closing price for BlackBerry (BB) in 2005 was $22.00, on December 30, 2005. It was down 20.7% for the year. The latest price is $3.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.38 | $22.42 | $22.00 | $22.00 | 7,112,613 |
December 29 2005 | $22.38 | $22.64 | $22.32 | $22.37 | 5,134,167 |
December 28 2005 | $22.37 | $22.56 | $22.23 | $22.39 | 6,304,059 |
December 27 2005 | $22.50 | $22.75 | $22.12 | $22.36 | 8,062,716 |
December 23 2005 | $22.67 | $22.94 | $22.27 | $22.44 | 13,395,297 |
December 22 2005 | $21.67 | $23.14 | $21.34 | $22.77 | 63,583,615 |
December 21 2005 | $20.86 | $20.89 | $20.38 | $20.59 | 19,932,365 |
December 20 2005 | $21.32 | $21.39 | $20.64 | $20.69 | 15,981,351 |
December 19 2005 | $21.06 | $21.77 | $20.99 | $21.00 | 17,394,924 |
December 16 2005 | $21.72 | $21.72 | $20.53 | $20.89 | 21,263,849 |
December 15 2005 | $21.70 | $21.81 | $21.52 | $21.58 | 7,996,464 |
December 14 2005 | $21.60 | $21.84 | $21.36 | $21.71 | 11,326,863 |
December 13 2005 | $21.58 | $21.86 | $21.41 | $21.51 | 9,349,842 |
December 12 2005 | $21.67 | $22.28 | $21.60 | $21.74 | 23,758,715 |
December 09 2005 | $20.45 | $21.71 | $19.72 | $21.38 | 68,087,488 |
December 08 2005 | $21.04 | $21.11 | $20.15 | $20.25 | 18,217,580 |
December 07 2005 | $20.47 | $20.65 | $19.91 | $20.53 | 17,228,661 |
December 06 2005 | $21.12 | $21.35 | $20.63 | $20.65 | 11,886,387 |
December 05 2005 | $21.50 | $21.82 | $20.92 | $20.99 | 10,681,068 |
December 02 2005 | $21.80 | $22.05 | $21.25 | $21.50 | 16,015,899 |
December 01 2005 | $20.22 | $21.88 | $20.22 | $21.67 | 38,627,759 |
November 30 2005 | $21.66 | $21.93 | $19.93 | $20.38 | 44,102,879 |
November 29 2005 | $21.79 | $22.03 | $21.60 | $21.64 | 8,757,858 |
November 28 2005 | $22.23 | $22.26 | $21.75 | $21.83 | 7,584,966 |
November 25 2005 | $22.02 | $22.31 | $21.85 | $22.15 | 6,922,467 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
