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.
