The closing price for BlackBerry (BB) in January 2007 was $42.59, on January 31, 2007. It was down 1.1% for the month. The latest price is $4.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2007 | $41.00 | $42.73 | $40.92 | $42.59 | 20,644,085 |
January 30 2007 | $41.63 | $41.63 | $40.83 | $41.16 | 11,984,169 |
January 29 2007 | $41.69 | $41.95 | $41.20 | $41.54 | 18,920,033 |
January 26 2007 | $42.00 | $42.07 | $41.18 | $41.79 | 20,056,091 |
January 25 2007 | $42.87 | $42.95 | $41.78 | $42.35 | 17,397,633 |
January 24 2007 | $42.30 | $42.75 | $41.73 | $42.58 | 21,189,497 |
January 23 2007 | $40.80 | $42.37 | $40.74 | $42.25 | 34,888,199 |
January 22 2007 | $41.45 | $41.58 | $40.18 | $40.40 | 26,404,397 |
January 19 2007 | $40.62 | $41.59 | $39.92 | $41.45 | 36,096,959 |
January 18 2007 | $42.32 | $42.69 | $40.47 | $40.58 | 28,950,581 |
January 17 2007 | $42.65 | $42.96 | $41.17 | $42.71 | 47,583,449 |
January 16 2007 | $43.72 | $43.83 | $42.20 | $42.57 | 36,057,992 |
January 12 2007 | $44.45 | $44.83 | $43.96 | $44.31 | 18,554,369 |
January 11 2007 | $45.19 | $45.27 | $44.22 | $44.65 | 24,770,072 |
January 10 2007 | $44.16 | $45.40 | $43.80 | $45.03 | 46,848,929 |
January 09 2007 | $47.57 | $47.67 | $43.26 | $43.67 | 74,125,954 |
January 08 2007 | $47.28 | $48.41 | $46.61 | $47.39 | 38,544,632 |
January 05 2007 | $45.50 | $47.31 | $45.17 | $47.10 | 41,434,952 |
January 04 2007 | $42.95 | $46.32 | $42.42 | $46.19 | 45,955,859 |
January 03 2007 | $43.09 | $44.03 | $41.70 | $42.85 | 34,736,159 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
