The closing price for BlackBerry (BB) in 2020 was $6.63, on December 31, 2020. It was up 1.7% for the year. The latest price is $6.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $6.68 | $6.80 | $6.63 | $6.63 | 7,530,565 |
December 30 2020 | $6.79 | $6.81 | $6.60 | $6.67 | 9,434,913 |
December 29 2020 | $6.98 | $7.00 | $6.68 | $6.77 | 11,284,190 |
December 28 2020 | $7.10 | $7.13 | $6.85 | $6.88 | 9,820,108 |
December 24 2020 | $7.12 | $7.24 | $7.05 | $7.06 | 6,088,342 |
December 23 2020 | $7.30 | $7.33 | $7.08 | $7.09 | 9,115,529 |
December 22 2020 | $7.18 | $7.44 | $7.05 | $7.19 | 16,822,910 |
December 21 2020 | $6.84 | $7.20 | $6.73 | $7.11 | 17,988,340 |
December 18 2020 | $7.83 | $7.83 | $6.88 | $6.95 | 49,470,141 |
December 17 2020 | $8.30 | $8.34 | $8.03 | $8.26 | 17,717,859 |
December 16 2020 | $8.35 | $8.35 | $8.17 | $8.24 | 8,043,156 |
December 15 2020 | $8.36 | $8.39 | $8.09 | $8.30 | 9,819,740 |
December 14 2020 | $8.28 | $8.57 | $8.17 | $8.25 | 14,675,510 |
December 11 2020 | $8.30 | $8.33 | $7.96 | $8.16 | 11,643,150 |
December 10 2020 | $8.10 | $8.40 | $8.08 | $8.37 | 10,923,180 |
December 09 2020 | $8.55 | $8.65 | $8.06 | $8.31 | 19,628,029 |
December 08 2020 | $8.26 | $8.72 | $8.24 | $8.52 | 26,885,141 |
December 07 2020 | $8.74 | $9.00 | $8.12 | $8.25 | 44,629,078 |
December 04 2020 | $7.39 | $8.55 | $7.39 | $8.52 | 69,814,484 |
December 03 2020 | $7.44 | $7.61 | $7.20 | $7.46 | 40,307,219 |
December 02 2020 | $7.68 | $8.41 | $7.09 | $7.45 | 150,129,797 |
December 01 2020 | $8.36 | $9.69 | $6.92 | $7.00 | 330,186,594 |
November 30 2020 | $6.15 | $6.16 | $5.82 | $5.87 | 6,862,861 |
November 27 2020 | $5.94 | $6.20 | $5.90 | $6.15 | 3,742,511 |
November 25 2020 | $5.70 | $5.94 | $5.68 | $5.91 | 4,992,235 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.