The closing price for BlackBerry (BB) in February 2022 was $6.87, on February 28, 2022. It was down 16.6% for the month. The latest price is $5.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $6.68 | $6.90 | $6.62 | $6.87 | 5,733,298 |
February 25 2022 | $6.60 | $6.72 | $6.40 | $6.72 | 5,892,109 |
February 24 2022 | $5.85 | $6.64 | $5.80 | $6.62 | 11,565,580 |
February 23 2022 | $6.53 | $6.66 | $6.24 | $6.26 | 7,586,235 |
February 22 2022 | $6.47 | $6.69 | $6.33 | $6.42 | 8,646,720 |
February 18 2022 | $6.85 | $6.95 | $6.64 | $6.65 | 7,584,936 |
February 17 2022 | $7.08 | $7.11 | $6.83 | $6.83 | 5,926,841 |
February 16 2022 | $7.16 | $7.18 | $7.00 | $7.15 | 4,278,365 |
February 15 2022 | $7.07 | $7.22 | $6.98 | $7.19 | 5,682,831 |
February 14 2022 | $6.98 | $7.18 | $6.86 | $6.90 | 7,303,179 |
February 11 2022 | $7.22 | $7.35 | $6.99 | $7.04 | 8,309,747 |
February 10 2022 | $7.25 | $7.59 | $7.18 | $7.23 | 8,253,479 |
February 09 2022 | $7.35 | $7.56 | $7.28 | $7.39 | 10,347,740 |
February 08 2022 | $7.21 | $7.35 | $7.14 | $7.29 | 5,377,434 |
February 07 2022 | $7.41 | $7.51 | $7.23 | $7.24 | 5,392,519 |
February 04 2022 | $7.27 | $7.45 | $7.13 | $7.37 | 8,067,629 |
February 03 2022 | $7.57 | $7.67 | $7.27 | $7.27 | 14,579,810 |
February 02 2022 | $8.18 | $8.18 | $7.61 | $7.72 | 12,319,650 |
February 01 2022 | $8.24 | $8.35 | $8.05 | $8.13 | 9,295,253 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
