The closing price for BlackBerry (BB) between June 17, 2021 and June 17, 2022 was $5.19, on June 17, 2022. It was down 59% in that time. The latest price is $4.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 17 2022 | $5.09 | $5.30 | $5.01 | $5.19 | 9,362,565 |
June 16 2022 | $5.23 | $5.27 | $5.00 | $5.07 | 8,236,973 |
June 15 2022 | $5.22 | $5.51 | $5.19 | $5.43 | 7,643,080 |
June 14 2022 | $5.15 | $5.27 | $5.05 | $5.14 | 8,841,441 |
June 13 2022 | $5.30 | $5.36 | $5.12 | $5.13 | 7,684,928 |
June 10 2022 | $5.61 | $5.74 | $5.49 | $5.54 | 9,197,438 |
June 09 2022 | $6.11 | $6.11 | $5.79 | $5.79 | 8,517,736 |
June 08 2022 | $6.09 | $6.19 | $6.01 | $6.13 | 10,667,330 |
June 07 2022 | $5.84 | $6.13 | $5.79 | $6.12 | 11,532,720 |
June 06 2022 | $5.91 | $6.00 | $5.80 | $5.90 | 10,476,430 |
June 03 2022 | $6.05 | $6.11 | $5.81 | $5.83 | 9,865,797 |
June 02 2022 | $5.69 | $6.21 | $5.68 | $6.16 | 14,918,070 |
June 01 2022 | $6.04 | $6.16 | $5.64 | $5.73 | 11,298,730 |
May 31 2022 | $6.50 | $6.51 | $5.96 | $6.05 | 13,174,290 |
May 27 2022 | $6.13 | $6.77 | $6.05 | $6.57 | 22,551,449 |
May 26 2022 | $5.85 | $6.12 | $5.84 | $6.07 | 9,886,660 |
May 25 2022 | $5.68 | $5.97 | $5.68 | $5.91 | 11,079,830 |
May 24 2022 | $5.87 | $5.87 | $5.62 | $5.74 | 7,297,273 |
May 23 2022 | $5.91 | $5.97 | $5.73 | $5.95 | 6,860,647 |
May 20 2022 | $6.10 | $6.21 | $5.74 | $5.89 | 12,836,930 |
May 19 2022 | $5.78 | $6.15 | $5.75 | $6.01 | 20,904,289 |
May 18 2022 | $5.93 | $6.25 | $5.83 | $5.88 | 11,193,810 |
May 17 2022 | $5.78 | $6.03 | $5.77 | $6.01 | 8,153,102 |
May 16 2022 | $5.77 | $5.93 | $5.68 | $5.69 | 8,060,673 |
May 13 2022 | $5.27 | $5.87 | $5.24 | $5.83 | 18,835,330 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
