The closing price for BlackBerry (BB) in 2012 was $11.87, on December 31, 2012. It was down 20% for the year. The latest price is $3.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $11.83 | $11.97 | $11.67 | $11.87 | 25,616,551 |
December 28 2012 | $11.70 | $12.10 | $11.57 | $11.79 | 28,917,039 |
December 27 2012 | $12.06 | $12.16 | $11.50 | $11.76 | 51,026,859 |
December 26 2012 | $10.79 | $12.03 | $10.66 | $11.83 | 70,807,680 |
December 24 2012 | $10.72 | $10.98 | $10.59 | $10.61 | 28,911,910 |
December 21 2012 | $11.84 | $12.39 | $10.91 | $10.91 | 149,195,703 |
December 20 2012 | $13.64 | $14.13 | $13.53 | $14.12 | 49,596,754 |
December 19 2012 | $13.55 | $13.89 | $13.52 | $13.63 | 26,795,801 |
December 18 2012 | $13.75 | $13.88 | $13.28 | $13.72 | 39,727,719 |
December 17 2012 | $14.15 | $14.20 | $13.66 | $13.93 | 44,063,781 |
December 14 2012 | $13.86 | $14.21 | $13.53 | $14.04 | 53,970,898 |
December 13 2012 | $13.45 | $14.16 | $13.42 | $13.86 | 82,170,969 |
December 12 2012 | $12.61 | $13.34 | $12.36 | $13.31 | 63,731,102 |
December 11 2012 | $11.96 | $12.67 | $11.88 | $12.60 | 43,231,566 |
December 10 2012 | $11.98 | $12.12 | $11.66 | $11.88 | 24,331,590 |
December 07 2012 | $11.85 | $12.13 | $11.75 | $12.01 | 24,531,020 |
December 06 2012 | $12.01 | $12.18 | $11.62 | $11.89 | 33,163,352 |
December 05 2012 | $11.62 | $12.12 | $11.47 | $11.94 | 32,046,170 |
December 04 2012 | $11.59 | $11.73 | $11.44 | $11.56 | 21,198,539 |
December 03 2012 | $11.39 | $11.82 | $11.25 | $11.60 | 38,289,160 |
November 30 2012 | $11.65 | $11.84 | $11.38 | $11.60 | 35,486,754 |
November 29 2012 | $12.28 | $12.30 | $11.37 | $11.54 | 85,005,422 |
November 28 2012 | $10.31 | $11.26 | $10.20 | $11.10 | 53,958,820 |
November 27 2012 | $11.98 | $12.00 | $10.71 | $10.72 | 84,235,195 |
November 26 2012 | $11.96 | $12.14 | $11.44 | $11.98 | 87,527,375 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
