The closing price for BlackBerry (BB) in March 2003 was $2.18, on March 31, 2003. It was up 3.2% for the month. The latest price is $2.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $2.24 | $2.25 | $2.15 | $2.18 | 5,479,542 |
March 28 2003 | $2.28 | $2.34 | $2.25 | $2.27 | 6,894,534 |
March 27 2003 | $2.19 | $2.25 | $2.19 | $2.21 | 2,610,204 |
March 26 2003 | $2.26 | $2.27 | $2.20 | $2.22 | 6,209,760 |
March 25 2003 | $2.23 | $2.30 | $2.22 | $2.25 | 3,523,110 |
March 24 2003 | $2.31 | $2.32 | $2.23 | $2.24 | 3,602,652 |
March 21 2003 | $2.37 | $2.39 | $2.33 | $2.35 | 3,760,896 |
March 20 2003 | $2.34 | $2.39 | $2.28 | $2.34 | 6,527,922 |
March 19 2003 | $2.40 | $2.41 | $2.31 | $2.36 | 7,147,308 |
March 18 2003 | $2.31 | $2.43 | $2.29 | $2.41 | 13,938,492 |
March 17 2003 | $2.16 | $2.32 | $2.15 | $2.28 | 14,384,046 |
March 14 2003 | $2.06 | $2.21 | $2.06 | $2.15 | 19,855,475 |
March 13 2003 | $1.88 | $2.02 | $1.86 | $2.00 | 9,012,756 |
March 12 2003 | $1.88 | $1.91 | $1.79 | $1.84 | 10,748,334 |
March 11 2003 | $2.03 | $2.05 | $1.89 | $1.91 | 8,677,350 |
March 10 2003 | $2.04 | $2.06 | $2.00 | $2.04 | 2,768,106 |
March 07 2003 | $2.00 | $2.09 | $1.92 | $2.07 | 12,117,264 |
March 06 2003 | $2.05 | $2.12 | $2.04 | $2.12 | 2,254,392 |
March 05 2003 | $2.08 | $2.10 | $2.05 | $2.08 | 2,058,990 |
March 04 2003 | $2.01 | $2.08 | $1.98 | $2.06 | 5,721,792 |
March 03 2003 | $2.11 | $2.11 | $2.01 | $2.01 | 6,874,434 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
