The closing price for BlackBerry (BB) between 2000 and 2020 was $6.63, on December 31, 2020. It was down 22% in that time. The latest price is $3.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $8.36 | $9.69 | $6.60 | $6.63 | 891,957,975 |
November 2020 | $4.50 | $6.20 | $4.45 | $5.87 | 85,735,783 |
October 2020 | $4.59 | $5.25 | $4.37 | $4.49 | 88,356,635 |
September 2020 | $5.25 | $5.66 | $4.49 | $4.59 | 105,400,469 |
August 2020 | $4.73 | $5.32 | $4.66 | $5.22 | 66,439,446 |
July 2020 | $4.85 | $5.08 | $4.45 | $4.74 | 71,270,639 |
June 2020 | $4.64 | $5.84 | $4.59 | $4.89 | 142,722,535 |
May 2020 | $4.15 | $4.80 | $3.97 | $4.64 | 91,078,847 |
April 2020 | $3.40 | $4.43 | $3.18 | $4.28 | 124,796,775 |
March 2020 | $5.17 | $5.22 | $2.70 | $4.13 | 195,513,355 |
February 2020 | $6.13 | $6.36 | $4.95 | $5.17 | 112,044,527 |
January 2020 | $6.52 | $6.89 | $6.06 | $6.10 | 85,967,448 |
December 2019 | $5.57 | $6.65 | $5.33 | $6.42 | 123,039,765 |
November 2019 | $5.29 | $5.73 | $5.20 | $5.57 | 81,029,565 |
October 2019 | $5.27 | $5.49 | $4.86 | $5.26 | 117,396,483 |
September 2019 | $6.79 | $7.76 | $5.10 | $5.25 | 159,276,784 |
August 2019 | $7.32 | $7.36 | $6.64 | $6.87 | 65,829,351 |
July 2019 | $7.50 | $7.55 | $6.90 | $7.30 | 94,799,103 |
June 2019 | $7.83 | $9.09 | $7.10 | $7.46 | 139,959,647 |
May 2019 | $9.24 | $9.40 | $7.79 | $7.85 | 62,481,556 |
April 2019 | $10.22 | $10.23 | $8.76 | $9.18 | 87,856,685 |
March 2019 | $8.71 | $10.29 | $8.58 | $10.09 | 121,384,056 |
February 2019 | $8.10 | $8.81 | $8.02 | $8.70 | 47,763,736 |
January 2019 | $7.00 | $8.18 | $6.87 | $8.07 | 59,907,087 |
December 2018 | $8.97 | $9.00 | $6.57 | $7.11 | 108,520,771 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
