The highest closing price for BlackBerry (BB) last month was $3.96, on December 24. It was up 46.5% for the month. The latest price is $4.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $3.85 | $3.88 | $3.73 | $3.78 | 13,940,430 |
December 30 2024 | $3.84 | $3.89 | $3.75 | $3.83 | 10,281,060 |
December 27 2024 | $3.95 | $3.97 | $3.80 | $3.91 | 14,281,670 |
December 26 2024 | $3.95 | $4.06 | $3.91 | $3.95 | 10,324,990 |
December 24 2024 | $3.79 | $3.99 | $3.72 | $3.96 | 14,643,690 |
December 23 2024 | $3.67 | $3.80 | $3.61 | $3.79 | 22,913,641 |
December 20 2024 | $3.00 | $3.70 | $2.98 | $3.69 | 40,798,512 |
December 19 2024 | $3.04 | $3.08 | $2.96 | $2.98 | 20,999,539 |
December 18 2024 | $3.20 | $3.25 | $2.98 | $3.01 | 16,757,570 |
December 17 2024 | $3.00 | $3.25 | $3.00 | $3.20 | 17,735,189 |
December 16 2024 | $2.80 | $3.19 | $2.75 | $3.09 | 31,028,820 |
December 13 2024 | $2.75 | $2.81 | $2.66 | $2.69 | 10,349,280 |
December 12 2024 | $2.76 | $2.76 | $2.68 | $2.76 | 12,117,210 |
December 11 2024 | $2.83 | $2.84 | $2.73 | $2.78 | 11,868,230 |
December 10 2024 | $2.93 | $2.94 | $2.78 | $2.82 | 17,612,080 |
December 09 2024 | $2.62 | $2.95 | $2.62 | $2.94 | 39,198,152 |
December 06 2024 | $2.57 | $2.61 | $2.53 | $2.59 | 10,532,990 |
December 05 2024 | $2.60 | $2.68 | $2.54 | $2.58 | 18,880,520 |
December 04 2024 | $2.55 | $2.66 | $2.54 | $2.58 | 14,105,850 |
December 03 2024 | $2.53 | $2.61 | $2.51 | $2.54 | 8,679,943 |
December 02 2024 | $2.58 | $2.63 | $2.52 | $2.56 | 11,494,800 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
