The closing price for BlackBerry (BB) in 2014 was $10.98, on December 31, 2014. It was up 47.4% for the year. The latest price is $4.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $11.01 | $11.09 | $10.87 | $10.98 | 7,226,487 |
December 30 2014 | $10.90 | $11.07 | $10.85 | $11.01 | 8,386,168 |
December 29 2014 | $10.77 | $11.03 | $10.75 | $10.90 | 7,811,511 |
December 26 2014 | $10.78 | $11.04 | $10.67 | $10.91 | 7,795,956 |
December 24 2014 | $10.81 | $10.93 | $10.60 | $10.67 | 4,348,885 |
December 23 2014 | $10.81 | $10.89 | $10.53 | $10.80 | 11,030,250 |
December 22 2014 | $10.10 | $10.85 | $10.06 | $10.68 | 23,719,369 |
December 19 2014 | $9.19 | $10.06 | $9.10 | $9.99 | 50,668,129 |
December 18 2014 | $10.12 | $10.27 | $9.94 | $10.07 | 14,299,380 |
December 17 2014 | $9.68 | $10.08 | $9.56 | $9.98 | 12,265,870 |
December 16 2014 | $9.43 | $9.68 | $9.21 | $9.51 | 12,586,150 |
December 15 2014 | $9.91 | $10.01 | $9.40 | $9.43 | 15,983,000 |
December 12 2014 | $10.09 | $10.23 | $9.82 | $9.84 | 10,648,520 |
December 11 2014 | $10.16 | $10.29 | $10.07 | $10.16 | 6,837,118 |
December 10 2014 | $10.39 | $10.42 | $10.05 | $10.09 | 9,446,251 |
December 09 2014 | $10.35 | $10.59 | $10.15 | $10.47 | 12,944,760 |
December 08 2014 | $10.84 | $11.07 | $10.50 | $10.54 | 11,872,480 |
December 05 2014 | $10.48 | $10.75 | $10.42 | $10.68 | 6,681,071 |
December 04 2014 | $10.89 | $10.91 | $10.42 | $10.47 | 11,529,200 |
December 03 2014 | $10.60 | $10.94 | $10.50 | $10.92 | 6,241,263 |
December 02 2014 | $10.25 | $10.81 | $10.22 | $10.63 | 8,537,528 |
December 01 2014 | $10.38 | $10.41 | $10.11 | $10.28 | 6,582,132 |
November 28 2014 | $10.52 | $10.57 | $10.34 | $10.39 | 3,790,873 |
November 26 2014 | $10.35 | $10.49 | $10.33 | $10.48 | 4,573,807 |
November 25 2014 | $10.53 | $10.59 | $10.33 | $10.36 | 7,520,116 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
