The closing price for BlackBerry (BB) between 2004 and 2007 was $113.40, on December 31, 2007. It was up 913.1% in that time. The latest price is $3.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $117.00 | $117.21 | $113.28 | $113.40 | 16,668,779 |
Week of December 24 2007 | $119.27 | $120.98 | $114.37 | $116.94 | 62,122,739 |
Week of December 17 2007 | $105.50 | $122.16 | $98.80 | $118.63 | 166,386,800 |
Week of December 10 2007 | $103.95 | $109.21 | $97.40 | $105.98 | 125,453,209 |
Week of December 03 2007 | $109.42 | $109.60 | $98.83 | $103.65 | 170,984,416 |
Week of November 26 2007 | $114.92 | $124.50 | $110.38 | $113.82 | 157,657,424 |
Week of November 19 2007 | $106.30 | $117.00 | $104.09 | $113.85 | 124,988,160 |
Week of November 12 2007 | $111.67 | $118.34 | $96.80 | $107.57 | 232,600,423 |
Week of November 05 2007 | $125.47 | $137.01 | $111.76 | $113.22 | 173,247,389 |
Week of October 29 2007 | $121.61 | $127.16 | $118.63 | $126.95 | 84,181,480 |
Week of October 22 2007 | $112.17 | $128.36 | $110.73 | $119.81 | 150,197,950 |
Week of October 15 2007 | $114.22 | $117.92 | $106.64 | $114.97 | 101,828,502 |
Week of October 08 2007 | $118.17 | $118.80 | $105.02 | $113.91 | 135,518,941 |
Week of October 01 2007 | $98.02 | $114.76 | $95.02 | $113.37 | 159,362,636 |
Week of September 24 2007 | $94.54 | $100.98 | $93.20 | $98.55 | 79,317,529 |
Week of September 17 2007 | $87.27 | $93.35 | $85.42 | $93.18 | 70,700,780 |
Week of September 10 2007 | $82.13 | $88.23 | $80.25 | $87.26 | 72,366,229 |
Week of September 03 2007 | $84.52 | $85.88 | $80.14 | $80.48 | 48,322,567 |
Week of August 27 2007 | $81.75 | $85.87 | $77.04 | $85.41 | 65,866,060 |
Week of August 20 2007 | $74.88 | $84.10 | $74.17 | $81.86 | 138,008,829 |
Week of August 13 2007 | $71.00 | $73.57 | $61.54 | $73.51 | 151,976,833 |
Week of August 06 2007 | $73.42 | $76.14 | $68.35 | $69.00 | 101,486,212 |
Week of July 30 2007 | $72.55 | $76.00 | $69.83 | $72.83 | 95,479,661 |
Week of July 23 2007 | $77.23 | $77.40 | $71.83 | $71.89 | 112,353,185 |
Week of July 16 2007 | $76.30 | $78.66 | $75.38 | $76.84 | 126,742,078 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
