The highest closing price for BlackBerry (BB) last month was $3.73, on April 1. It was down 10.3% for the month. The latest price is $3.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $3.32 | $3.40 | $3.27 | $3.40 | 11,380,224 |
April 29 2025 | $3.38 | $3.42 | $3.34 | $3.40 | 7,395,009 |
April 28 2025 | $3.40 | $3.45 | $3.33 | $3.40 | 8,999,700 |
April 25 2025 | $3.35 | $3.42 | $3.34 | $3.38 | 9,008,400 |
April 24 2025 | $3.32 | $3.40 | $3.30 | $3.38 | 10,829,100 |
April 23 2025 | $3.28 | $3.42 | $3.23 | $3.29 | 18,397,600 |
April 22 2025 | $3.18 | $3.25 | $3.15 | $3.17 | 10,182,900 |
April 21 2025 | $3.13 | $3.16 | $3.04 | $3.09 | 10,233,100 |
April 17 2025 | $3.18 | $3.24 | $3.15 | $3.17 | 16,343,200 |
April 16 2025 | $3.18 | $3.26 | $3.13 | $3.20 | 9,914,200 |
April 15 2025 | $3.22 | $3.29 | $3.19 | $3.23 | 12,825,100 |
April 14 2025 | $3.26 | $3.29 | $3.13 | $3.23 | 14,822,500 |
April 11 2025 | $3.14 | $3.19 | $3.05 | $3.16 | 15,871,860 |
April 10 2025 | $3.22 | $3.25 | $3.05 | $3.14 | 18,086,949 |
April 09 2025 | $2.84 | $3.33 | $2.83 | $3.29 | 30,148,990 |
April 08 2025 | $3.09 | $3.10 | $2.81 | $2.87 | 17,820,930 |
April 07 2025 | $2.82 | $3.20 | $2.81 | $2.96 | 16,344,010 |
April 04 2025 | $2.99 | $3.05 | $2.80 | $3.01 | 16,215,850 |
April 03 2025 | $3.20 | $3.26 | $3.09 | $3.14 | 18,244,381 |
April 02 2025 | $3.07 | $3.50 | $2.94 | $3.39 | 33,863,262 |
April 01 2025 | $3.79 | $3.84 | $3.67 | $3.73 | 17,207,850 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
