The closing price for BlackBerry (BB) between 2004 and 2019 was $6.42, on December 31, 2019. It was down 42.6% in that time. The latest price is $4.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2018 | $9.26 | $9.75 | $8.23 | $8.79 | 81,254,000 |
October 2018 | $11.47 | $11.75 | $8.63 | $9.25 | 113,603,946 |
September 2018 | $10.55 | $12.00 | $9.67 | $11.38 | 87,513,492 |
August 2018 | $9.80 | $11.04 | $9.64 | $10.67 | 83,151,872 |
July 2018 | $9.58 | $10.63 | $9.46 | $9.81 | 89,598,300 |
June 2018 | $11.94 | $12.55 | $9.52 | $9.65 | 110,136,910 |
May 2018 | $10.47 | $12.03 | $10.32 | $11.83 | 63,894,549 |
April 2018 | $11.36 | $11.42 | $10.05 | $10.47 | 93,355,046 |
March 2018 | $12.15 | $13.38 | $11.48 | $11.50 | 123,775,604 |
February 2018 | $12.62 | $12.99 | $11.11 | $12.14 | 96,589,320 |
January 2018 | $11.25 | $14.55 | $11.25 | $12.66 | 193,878,796 |
December 2017 | $10.85 | $12.36 | $10.13 | $11.17 | 114,159,125 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
