The closing price for BlackBerry (BB) in 2017 was $11.17, on December 29, 2017. It was up 61.2% for the year. The latest price is $3.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $11.41 | $11.43 | $11.16 | $11.17 | 2,667,266 |
December 28 2017 | $11.34 | $11.39 | $11.25 | $11.35 | 2,608,842 |
December 27 2017 | $11.31 | $11.40 | $11.20 | $11.22 | 3,787,822 |
December 26 2017 | $11.48 | $11.63 | $11.27 | $11.28 | 4,165,938 |
December 22 2017 | $11.73 | $11.81 | $11.56 | $11.60 | 4,822,623 |
December 21 2017 | $12.23 | $12.30 | $11.79 | $11.80 | 13,246,360 |
December 20 2017 | $11.62 | $12.36 | $11.58 | $12.17 | 29,639,600 |
December 19 2017 | $10.98 | $11.07 | $10.81 | $10.87 | 10,480,090 |
December 18 2017 | $10.92 | $11.20 | $10.84 | $10.94 | 6,173,708 |
December 15 2017 | $10.74 | $10.93 | $10.70 | $10.84 | 5,425,417 |
December 14 2017 | $10.70 | $10.83 | $10.62 | $10.67 | 2,959,504 |
December 13 2017 | $10.69 | $10.79 | $10.65 | $10.65 | 2,967,449 |
December 12 2017 | $10.59 | $10.68 | $10.46 | $10.66 | 3,868,141 |
December 11 2017 | $10.33 | $10.58 | $10.28 | $10.56 | 3,513,373 |
December 08 2017 | $10.33 | $10.37 | $10.22 | $10.25 | 2,884,583 |
December 07 2017 | $10.34 | $10.36 | $10.23 | $10.29 | 2,352,729 |
December 06 2017 | $10.33 | $10.33 | $10.13 | $10.21 | 3,529,059 |
December 05 2017 | $10.47 | $10.61 | $10.34 | $10.34 | 2,838,964 |
December 04 2017 | $10.82 | $10.90 | $10.44 | $10.44 | 3,351,538 |
December 01 2017 | $10.85 | $10.85 | $10.60 | $10.79 | 2,876,119 |
November 30 2017 | $10.69 | $10.82 | $10.63 | $10.77 | 2,199,145 |
November 29 2017 | $10.92 | $10.94 | $10.55 | $10.65 | 3,238,439 |
November 28 2017 | $10.87 | $11.04 | $10.87 | $10.93 | 2,993,615 |
November 27 2017 | $10.73 | $10.93 | $10.71 | $10.88 | 2,203,092 |
November 24 2017 | $10.70 | $10.80 | $10.70 | $10.79 | 1,054,860 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
