The closing price for BlackBerry (BB) in January 2024 was $2.79, on January 31, 2024. It was down 20.3% for the month. The latest price is $4.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $2.83 | $2.91 | $2.79 | $2.79 | 7,373,146 |
January 30 2024 | $2.98 | $2.98 | $2.83 | $2.86 | 8,993,810 |
January 29 2024 | $2.93 | $2.98 | $2.83 | $2.98 | 6,786,175 |
January 26 2024 | $2.98 | $3.03 | $2.89 | $2.92 | 12,333,730 |
January 25 2024 | $2.89 | $3.06 | $2.84 | $2.98 | 36,136,461 |
January 24 2024 | $3.19 | $3.25 | $2.85 | $2.93 | 53,741,609 |
January 23 2024 | $3.62 | $3.63 | $3.54 | $3.55 | 5,849,086 |
January 22 2024 | $3.45 | $3.61 | $3.45 | $3.60 | 9,463,075 |
January 19 2024 | $3.38 | $3.46 | $3.35 | $3.43 | 7,641,246 |
January 18 2024 | $3.37 | $3.42 | $3.35 | $3.39 | 3,564,418 |
January 17 2024 | $3.33 | $3.35 | $3.27 | $3.34 | 3,264,012 |
January 16 2024 | $3.38 | $3.46 | $3.34 | $3.40 | 5,313,358 |
January 12 2024 | $3.39 | $3.48 | $3.39 | $3.40 | 5,437,036 |
January 11 2024 | $3.40 | $3.45 | $3.29 | $3.39 | 5,150,715 |
January 10 2024 | $3.30 | $3.45 | $3.24 | $3.45 | 7,641,965 |
January 09 2024 | $3.23 | $3.32 | $3.20 | $3.31 | 4,759,074 |
January 08 2024 | $3.27 | $3.30 | $3.19 | $3.23 | 7,478,459 |
January 05 2024 | $3.23 | $3.30 | $3.23 | $3.26 | 3,961,528 |
January 04 2024 | $3.32 | $3.33 | $3.23 | $3.25 | 6,353,322 |
January 03 2024 | $3.40 | $3.40 | $3.32 | $3.33 | 8,024,113 |
January 02 2024 | $3.50 | $3.51 | $3.39 | $3.43 | 6,794,856 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
