The highest closing price for BlackBerry (BB) all-time was $147.55, on June 19, 2008. The latest price is $3.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2025 | $4.58 | $4.58 | $3.89 | $3.91 | 142,071,338 |
June 2025 | $3.93 | $5.32 | $3.87 | $4.58 | 378,919,200 |
May 2025 | $3.42 | $4.19 | $3.36 | $3.96 | 282,827,400 |
April 2025 | $3.79 | $3.84 | $2.80 | $3.40 | 324,356,682 |
March 2025 | $4.77 | $4.96 | $3.66 | $3.77 | 349,451,455 |
February 2025 | $4.21 | $6.24 | $4.12 | $4.71 | 710,690,574 |
January 2025 | $3.82 | $4.54 | $3.62 | $4.44 | 396,617,783 |
December 2024 | $2.58 | $4.06 | $2.51 | $3.78 | 368,544,166 |
November 2024 | $2.28 | $2.70 | $2.24 | $2.57 | 204,405,250 |
October 2024 | $2.60 | $2.68 | $2.25 | $2.26 | 189,467,412 |
September 2024 | $2.34 | $2.63 | $2.22 | $2.62 | 163,436,545 |
August 2024 | $2.42 | $2.49 | $2.01 | $2.35 | 90,175,124 |
July 2024 | $2.47 | $2.61 | $2.37 | $2.42 | 125,922,356 |
June 2024 | $2.92 | $2.95 | $2.20 | $2.48 | 293,358,146 |
May 2024 | $2.78 | $3.85 | $2.74 | $2.79 | 268,510,984 |
April 2024 | $2.79 | $3.24 | $2.65 | $2.79 | 185,339,492 |
March 2024 | $2.79 | $3.18 | $2.46 | $2.76 | 229,897,293 |
February 2024 | $2.83 | $2.88 | $2.55 | $2.78 | 135,573,948 |
January 2024 | $3.50 | $3.63 | $2.79 | $2.79 | 216,061,194 |
December 2023 | $3.68 | $4.44 | $3.48 | $3.54 | 146,489,206 |
November 2023 | $3.56 | $3.83 | $3.47 | $3.67 | 64,246,541 |
October 2023 | $4.69 | $4.70 | $3.28 | $3.58 | 126,508,282 |
September 2023 | $5.62 | $5.75 | $4.49 | $4.71 | 167,164,947 |
August 2023 | $5.11 | $5.64 | $4.28 | $5.56 | 115,909,360 |
July 2023 | $5.51 | $5.55 | $4.62 | $5.10 | 102,833,949 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
