The closing price for BlackBerry (BB) in 2010 was $58.13, on December 31, 2010. It was down 14.7% for the year. The latest price is $5.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $57.98 | $58.35 | $57.53 | $58.13 | 4,240,065 |
December 30 2010 | $58.00 | $58.25 | $57.83 | $58.07 | 3,766,006 |
December 29 2010 | $58.21 | $58.47 | $57.91 | $58.17 | 4,096,705 |
December 28 2010 | $58.53 | $58.65 | $57.86 | $58.02 | 3,962,650 |
December 27 2010 | $58.56 | $58.75 | $57.83 | $58.47 | 3,424,315 |
December 23 2010 | $58.52 | $59.22 | $58.30 | $58.65 | 5,205,545 |
December 22 2010 | $58.00 | $59.07 | $57.48 | $58.69 | 10,477,560 |
December 21 2010 | $58.85 | $59.00 | $58.02 | $58.24 | 7,268,638 |
December 20 2010 | $59.95 | $60.00 | $57.97 | $58.48 | 17,710,820 |
December 17 2010 | $61.32 | $61.75 | $59.86 | $60.20 | 29,647,340 |
December 16 2010 | $59.20 | $59.93 | $58.71 | $59.24 | 20,851,020 |
December 15 2010 | $60.79 | $60.79 | $58.61 | $59.18 | 13,074,130 |
December 14 2010 | $61.00 | $62.27 | $60.10 | $60.45 | 10,580,440 |
December 13 2010 | $61.43 | $62.05 | $60.69 | $60.81 | 11,698,990 |
December 10 2010 | $61.50 | $62.34 | $61.37 | $62.15 | 7,852,637 |
December 09 2010 | $61.77 | $61.82 | $60.57 | $61.29 | 9,201,577 |
December 08 2010 | $62.10 | $62.31 | $60.56 | $61.37 | 10,195,710 |
December 07 2010 | $63.17 | $63.50 | $61.86 | $62.12 | 12,692,160 |
December 06 2010 | $62.57 | $63.64 | $62.57 | $63.33 | 8,791,072 |
December 03 2010 | $62.13 | $63.50 | $62.04 | $62.65 | 9,360,539 |
December 02 2010 | $62.39 | $62.90 | $61.29 | $62.69 | 13,980,660 |
December 01 2010 | $63.39 | $63.94 | $61.75 | $61.82 | 19,737,270 |
November 30 2010 | $59.91 | $62.90 | $59.57 | $61.83 | 29,580,580 |
November 29 2010 | $58.93 | $59.72 | $57.80 | $58.99 | 10,716,730 |
November 26 2010 | $59.20 | $59.93 | $58.71 | $59.24 | 4,753,029 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.