The closing price for BlackBerry (BB) in 2013 was $7.44, on December 31, 2013. It was down 39.6% for the year. The latest price is $8.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $7.30 | $7.45 | $7.25 | $7.44 | 13,121,090 |
December 30 2013 | $7.38 | $7.45 | $7.25 | $7.26 | 16,703,189 |
December 27 2013 | $6.99 | $7.43 | $6.98 | $7.30 | 30,991,301 |
December 26 2013 | $7.50 | $7.69 | $6.98 | $7.06 | 34,797,711 |
December 24 2013 | $7.50 | $7.80 | $7.47 | $7.73 | 19,297,381 |
December 23 2013 | $7.22 | $7.75 | $7.03 | $7.47 | 58,790,422 |
December 20 2013 | $6.34 | $7.34 | $6.08 | $7.22 | 139,165,297 |
December 19 2013 | $6.08 | $6.26 | $6.05 | $6.25 | 14,967,860 |
December 18 2013 | $6.06 | $6.15 | $6.01 | $6.06 | 9,360,982 |
December 17 2013 | $6.23 | $6.24 | $6.04 | $6.11 | 11,965,390 |
December 16 2013 | $6.16 | $6.29 | $6.13 | $6.20 | 16,855,080 |
December 13 2013 | $5.89 | $6.14 | $5.89 | $6.08 | 16,513,230 |
December 12 2013 | $5.91 | $6.02 | $5.81 | $5.91 | 12,069,180 |
December 11 2013 | $5.95 | $6.15 | $5.72 | $5.97 | 30,388,109 |
December 10 2013 | $5.67 | $6.05 | $5.44 | $5.97 | 40,104,602 |
December 09 2013 | $5.84 | $5.90 | $5.68 | $5.75 | 13,220,810 |
December 06 2013 | $5.92 | $5.96 | $5.80 | $5.88 | 11,285,810 |
December 05 2013 | $6.18 | $6.18 | $5.86 | $5.90 | 22,235,750 |
December 04 2013 | $6.28 | $6.29 | $6.08 | $6.14 | 8,912,819 |
December 03 2013 | $6.40 | $6.41 | $6.29 | $6.30 | 6,934,961 |
December 02 2013 | $6.33 | $6.43 | $6.33 | $6.41 | 6,298,862 |
November 29 2013 | $6.35 | $6.38 | $6.32 | $6.33 | 4,389,727 |
November 27 2013 | $6.41 | $6.45 | $6.33 | $6.38 | 5,890,737 |
November 26 2013 | $6.28 | $6.42 | $6.27 | $6.36 | 8,917,282 |
November 25 2013 | $6.20 | $6.36 | $6.18 | $6.25 | 6,646,410 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.