The closing price for BlackBerry (BB) between 2004 and 2023 was $3.54, on December 29, 2023. It was down 68.4% in that time. The latest price is $4.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $3.68 | $4.44 | $3.48 | $3.54 | 146,489,206 |
November 2023 | $3.56 | $3.83 | $3.47 | $3.67 | 64,246,541 |
October 2023 | $4.69 | $4.70 | $3.28 | $3.58 | 126,508,282 |
September 2023 | $5.62 | $5.75 | $4.49 | $4.71 | 167,164,947 |
August 2023 | $5.11 | $5.64 | $4.28 | $5.56 | 115,909,360 |
July 2023 | $5.51 | $5.55 | $4.62 | $5.10 | 102,833,949 |
June 2023 | $5.30 | $5.72 | $4.71 | $5.53 | 122,989,946 |
May 2023 | $3.89 | $5.51 | $3.85 | $5.35 | 100,926,294 |
April 2023 | $4.64 | $4.69 | $3.83 | $3.91 | 77,618,911 |
March 2023 | $3.88 | $4.70 | $3.43 | $4.56 | 157,407,658 |
February 2023 | $4.26 | $4.78 | $3.74 | $3.88 | 109,908,729 |
January 2023 | $3.35 | $4.41 | $3.27 | $4.25 | 146,596,009 |
December 2022 | $4.88 | $5.28 | $3.17 | $3.26 | 163,462,238 |
November 2022 | $4.75 | $5.14 | $4.19 | $4.87 | 134,231,949 |
October 2022 | $4.76 | $5.05 | $3.94 | $4.66 | 134,159,885 |
September 2022 | $5.89 | $6.21 | $4.68 | $4.70 | 121,924,257 |
August 2022 | $6.08 | $7.20 | $5.93 | $5.94 | 123,641,781 |
July 2022 | $5.40 | $6.25 | $5.26 | $6.13 | 117,724,587 |
June 2022 | $6.04 | $6.21 | $5.00 | $5.39 | 207,514,109 |
May 2022 | $5.69 | $6.77 | $4.70 | $6.05 | 226,993,322 |
April 2022 | $6.90 | $7.18 | $5.57 | $5.72 | 137,209,764 |
March 2022 | $6.88 | $7.97 | $5.88 | $7.46 | 188,581,914 |
February 2022 | $8.24 | $8.35 | $5.80 | $6.87 | 152,143,355 |
January 2022 | $9.32 | $9.49 | $7.40 | $8.23 | 177,365,901 |
December 2021 | $9.69 | $9.69 | $8.42 | $9.35 | 215,112,474 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
