The closing price for BlackBerry (BB) between 2004 and 2006 was $42.59, on December 29, 2006. It was up 280.5% in that time. The latest price is $3.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $43.33 | $43.65 | $42.25 | $42.59 | 64,667,866 |
Week of December 18 2006 | $45.36 | $46.70 | $43.18 | $43.33 | 187,753,092 |
Week of December 11 2006 | $42.28 | $46.10 | $41.20 | $45.00 | 146,172,694 |
Week of December 04 2006 | $44.96 | $45.95 | $41.78 | $42.56 | 113,182,176 |
Week of November 27 2006 | $47.14 | $47.22 | $43.53 | $45.23 | 138,627,598 |
Week of November 20 2006 | $44.98 | $47.55 | $44.92 | $47.19 | 64,910,090 |
Week of November 13 2006 | $41.29 | $45.25 | $41.11 | $44.54 | 106,051,779 |
Week of November 06 2006 | $39.00 | $42.99 | $38.84 | $41.37 | 150,091,447 |
Week of October 30 2006 | $38.53 | $39.75 | $38.27 | $38.76 | 83,848,927 |
Week of October 23 2006 | $36.57 | $39.57 | $36.44 | $38.81 | 109,415,568 |
Week of October 16 2006 | $37.56 | $37.96 | $36.00 | $36.67 | 86,801,760 |
Week of October 09 2006 | $36.62 | $38.37 | $36.48 | $37.95 | 128,618,275 |
Week of October 02 2006 | $34.03 | $37.50 | $32.92 | $36.26 | 165,058,300 |
Week of September 25 2006 | $29.17 | $34.83 | $28.27 | $34.22 | 184,814,074 |
Week of September 18 2006 | $28.33 | $29.70 | $27.79 | $28.95 | 97,343,834 |
Week of September 11 2006 | $26.51 | $29.18 | $26.24 | $28.42 | 88,907,440 |
Week of September 04 2006 | $27.43 | $27.51 | $25.84 | $26.67 | 50,446,178 |
Week of August 28 2006 | $27.46 | $28.16 | $26.98 | $27.31 | 53,587,440 |
Week of August 21 2006 | $26.44 | $27.67 | $25.87 | $27.47 | 64,593,797 |
Week of August 14 2006 | $24.83 | $27.08 | $24.27 | $26.67 | 72,771,491 |
Week of August 07 2006 | $22.00 | $24.99 | $21.96 | $24.62 | 71,821,820 |
Week of July 31 2006 | $21.98 | $22.41 | $21.00 | $22.04 | 39,638,052 |
Week of July 24 2006 | $20.81 | $22.08 | $20.81 | $21.93 | 37,812,333 |
Week of July 17 2006 | $21.01 | $21.99 | $20.71 | $20.79 | 47,999,550 |
Week of July 10 2006 | $23.33 | $23.43 | $20.93 | $21.10 | 51,993,423 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
