The closing price for BlackBerry (BB) in 2015 was $9.28, on December 31, 2015. It was down 15.7% for the year. The latest price is $4.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $9.35 | $9.43 | $9.25 | $9.28 | 4,742,018 |
December 30 2015 | $9.27 | $9.44 | $9.26 | $9.35 | 4,416,277 |
December 29 2015 | $9.31 | $9.42 | $9.14 | $9.35 | 7,795,353 |
December 28 2015 | $9.11 | $9.46 | $9.06 | $9.42 | 6,832,647 |
December 24 2015 | $9.11 | $9.21 | $9.05 | $9.10 | 3,828,376 |
December 23 2015 | $9.02 | $9.29 | $8.99 | $9.13 | 9,919,248 |
December 22 2015 | $8.74 | $8.99 | $8.63 | $8.96 | 8,683,332 |
December 21 2015 | $8.90 | $8.97 | $8.46 | $8.72 | 19,941,641 |
December 18 2015 | $8.19 | $9.09 | $7.88 | $8.61 | 45,323,961 |
December 17 2015 | $8.14 | $8.33 | $7.77 | $7.80 | 11,457,990 |
December 16 2015 | $7.94 | $8.22 | $7.89 | $8.18 | 8,220,844 |
December 15 2015 | $7.63 | $7.97 | $7.58 | $7.85 | 6,636,010 |
December 14 2015 | $7.69 | $7.70 | $7.41 | $7.57 | 9,463,692 |
December 11 2015 | $7.92 | $8.05 | $7.50 | $7.68 | 11,559,880 |
December 10 2015 | $7.30 | $8.20 | $7.28 | $7.89 | 16,399,189 |
December 09 2015 | $7.62 | $7.67 | $7.30 | $7.37 | 4,671,079 |
December 08 2015 | $7.46 | $7.70 | $7.37 | $7.64 | 6,508,497 |
December 07 2015 | $7.72 | $7.78 | $7.51 | $7.58 | 4,290,262 |
December 04 2015 | $7.71 | $7.82 | $7.66 | $7.76 | 3,005,472 |
December 03 2015 | $7.73 | $7.85 | $7.65 | $7.71 | 3,395,874 |
December 02 2015 | $7.83 | $7.90 | $7.71 | $7.72 | 5,495,233 |
December 01 2015 | $7.96 | $8.14 | $7.85 | $7.86 | 6,200,882 |
November 30 2015 | $7.81 | $8.03 | $7.78 | $7.94 | 5,005,608 |
November 27 2015 | $7.93 | $7.95 | $7.78 | $7.82 | 2,246,600 |
November 25 2015 | $7.93 | $8.03 | $7.86 | $7.91 | 3,439,173 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
