The closing price for BlackBerry (BB) in January 2021 was $14.10, on January 29, 2021. It was up 110.4% for the month. The latest price is $3.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2021 | $17.98 | $18.12 | $13.69 | $14.10 | 94,049,148 |
January 28 2021 | $19.47 | $22.50 | $13.40 | $14.65 | 194,906,594 |
January 27 2021 | $20.25 | $28.77 | $19.81 | $25.10 | 372,222,594 |
January 26 2021 | $19.09 | $19.51 | $17.19 | $18.92 | 242,740,797 |
January 25 2021 | $19.55 | $20.83 | $15.74 | $18.03 | 363,829,094 |
January 22 2021 | $12.37 | $14.28 | $12.17 | $14.04 | 120,473,602 |
January 21 2021 | $12.62 | $12.95 | $12.01 | $12.85 | 63,464,953 |
January 20 2021 | $13.23 | $13.64 | $12.38 | $12.79 | 130,140,703 |
January 19 2021 | $10.85 | $12.39 | $10.58 | $12.35 | 112,483,203 |
January 15 2021 | $10.68 | $11.56 | $9.40 | $9.84 | 153,854,703 |
January 14 2021 | $7.51 | $9.33 | $7.47 | $9.11 | 65,231,340 |
January 13 2021 | $7.65 | $7.66 | $7.40 | $7.44 | 8,345,519 |
January 12 2021 | $7.69 | $7.71 | $7.48 | $7.63 | 9,416,014 |
January 11 2021 | $7.64 | $7.79 | $7.32 | $7.65 | 15,749,560 |
January 08 2021 | $7.22 | $7.64 | $7.10 | $7.56 | 23,039,279 |
January 07 2021 | $6.75 | $7.12 | $6.72 | $7.06 | 13,062,760 |
January 06 2021 | $6.71 | $6.91 | $6.63 | $6.71 | 11,022,290 |
January 05 2021 | $6.62 | $6.80 | $6.56 | $6.77 | 9,108,900 |
January 04 2021 | $6.70 | $6.82 | $6.52 | $6.58 | 11,139,230 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
