The closing price for BlackBerry (BB) in 2021 was $9.35, on December 31, 2021. It was up 39.6% for the year. The latest price is $3.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $9.50 | $9.63 | $9.33 | $9.35 | 7,523,076 |
December 30 2021 | $9.18 | $9.67 | $9.17 | $9.49 | 10,226,010 |
December 29 2021 | $9.40 | $9.52 | $9.18 | $9.21 | 6,489,377 |
December 28 2021 | $9.43 | $9.54 | $9.32 | $9.44 | 6,410,559 |
December 27 2021 | $9.43 | $9.57 | $9.25 | $9.40 | 8,187,855 |
December 23 2021 | $9.26 | $9.52 | $8.99 | $9.48 | 9,882,592 |
December 22 2021 | $9.05 | $9.49 | $8.61 | $9.41 | 20,581,029 |
December 21 2021 | $9.00 | $9.41 | $8.99 | $9.25 | 15,025,290 |
December 20 2021 | $8.96 | $8.99 | $8.65 | $8.88 | 10,381,200 |
December 17 2021 | $8.68 | $9.30 | $8.63 | $9.17 | 13,806,380 |
December 16 2021 | $9.00 | $9.19 | $8.67 | $8.78 | 8,521,829 |
December 15 2021 | $8.91 | $9.07 | $8.42 | $8.93 | 15,904,370 |
December 14 2021 | $8.50 | $8.81 | $8.49 | $8.60 | 8,079,357 |
December 13 2021 | $8.79 | $9.01 | $8.52 | $8.66 | 7,882,532 |
December 10 2021 | $9.10 | $9.18 | $8.69 | $8.79 | 7,188,828 |
December 09 2021 | $9.20 | $9.33 | $8.94 | $9.01 | 4,532,465 |
December 08 2021 | $9.32 | $9.47 | $9.08 | $9.31 | 6,044,844 |
December 07 2021 | $9.25 | $9.49 | $9.18 | $9.29 | 6,331,640 |
December 06 2021 | $8.80 | $9.10 | $8.74 | $9.03 | 6,232,331 |
December 03 2021 | $9.28 | $9.39 | $8.69 | $8.94 | 12,810,280 |
December 02 2021 | $8.90 | $9.38 | $8.82 | $9.28 | 10,937,630 |
December 01 2021 | $9.69 | $9.69 | $8.83 | $8.88 | 12,133,000 |
November 30 2021 | $9.75 | $9.89 | $9.32 | $9.52 | 7,618,862 |
November 29 2021 | $10.00 | $10.08 | $9.60 | $9.85 | 8,130,597 |
November 26 2021 | $9.95 | $10.08 | $9.82 | $9.97 | 4,343,300 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
