The closing price for BlackBerry (BB) between 2007 and 2013 was $7.44, on December 31, 2013. It was down 82.7% in that time. The latest price is $9.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $6.33 | $7.80 | $5.44 | $7.44 | 533,979,836 |
November 2013 | $8.00 | $8.04 | $5.98 | $6.33 | 407,142,960 |
October 2013 | $7.86 | $8.45 | $7.51 | $7.93 | 354,256,694 |
September 2013 | $10.32 | $11.65 | $7.75 | $7.95 | 678,518,575 |
August 2013 | $8.89 | $12.18 | $8.72 | $10.12 | 632,708,775 |
July 2013 | $10.03 | $10.62 | $8.57 | $8.84 | 435,539,143 |
June 2013 | $14.03 | $15.09 | $10.25 | $10.46 | 538,092,582 |
May 2013 | $16.37 | $16.49 | $13.83 | $13.96 | 529,085,968 |
April 2013 | $14.66 | $16.59 | $13.10 | $16.29 | 677,874,451 |
March 2013 | $13.44 | $16.82 | $12.55 | $14.45 | 1,192,840,071 |
February 2013 | $13.45 | $17.22 | $12.56 | $13.36 | 1,257,734,365 |
January 2013 | $12.32 | $18.32 | $11.40 | $12.98 | 1,564,079,926 |
December 2012 | $11.39 | $14.21 | $10.59 | $11.87 | 931,324,163 |
November 2012 | $8.06 | $12.30 | $8.01 | $11.60 | 850,131,313 |
October 2012 | $7.62 | $8.45 | $7.27 | $7.93 | 393,051,309 |
September 2012 | $6.66 | $8.20 | $6.22 | $7.50 | 594,664,290 |
August 2012 | $7.21 | $8.49 | $6.61 | $6.69 | 389,967,751 |
July 2012 | $7.53 | $8.32 | $6.56 | $7.15 | 459,916,303 |
June 2012 | $10.17 | $11.09 | $7.34 | $7.39 | 437,325,065 |
May 2012 | $14.38 | $14.42 | $10.01 | $10.33 | 405,160,945 |
April 2012 | $14.67 | $14.99 | $12.55 | $14.30 | 413,007,530 |
March 2012 | $13.78 | $14.92 | $12.83 | $14.70 | 469,971,789 |
February 2012 | $16.91 | $17.34 | $14.16 | $14.17 | 306,427,724 |
January 2012 | $14.84 | $17.96 | $14.57 | $16.63 | 529,870,031 |
December 2011 | $17.89 | $18.77 | $12.45 | $14.50 | 582,044,753 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.