blackberry stock price in may 1999

The closing price for BlackBerry (BB) in May 1999 was $2.34, on May 28, 1999. It was up 17.2% for the month. The latest price is $4.54.

DATE OPEN HIGH LOW CLOSE VOLUME
May 28 1999
$2.34
$2.35
$2.19
$2.34
8,055,600
May 27 1999
$2.29
$2.43
$2.27
$2.29
3,585,000
May 26 1999
$2.43
$2.48
$2.38
$2.43
10,127,400
May 25 1999
$2.41
$2.56
$2.33
$2.41
6,613,200
May 24 1999
$2.55
$2.63
$2.42
$2.55
7,637,400
May 21 1999
$2.35
$2.38
$2.21
$2.35
8,806,800
May 20 1999
$2.20
$2.24
$2.02
$2.20
4,493,400
May 19 1999
$2.03
$2.15
$2.00
$2.03
4,155,000
May 18 1999
$2.20
$2.27
$1.98
$2.20
24,379,799
May 17 1999
$1.82
$1.84
$1.75
$1.82
1,158,600
May 14 1999
$1.78
$1.85
$1.72
$1.78
823,200
May 13 1999
$1.78
$1.80
$1.75
$1.78
1,021,200
May 12 1999
$1.74
$1.79
$1.73
$1.74
1,479,600
May 11 1999
$1.83
$1.87
$1.81
$1.83
429,000
May 10 1999
$1.85
$1.90
$1.75
$1.85
2,034,600
May 07 1999
$1.88
$1.94
$1.88
$1.88
916,800
May 06 1999
$1.93
$2.00
$1.90
$1.93
1,558,200
May 05 1999
$2.00
$2.03
$1.96
$2.00
1,818,000
May 04 1999
$2.03
$2.07
$1.97
$2.03
2,988,600
May 03 1999
$2.00
$2.04
$1.85
$2.00
2,244,000
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.