The highest closing price for BlackBerry (BB) last month was $2.60, on October 22. It was down 13.1% for the month. The latest price is $2.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $2.34 | $2.35 | $2.25 | $2.26 | 9,317,554 |
October 30 2024 | $2.40 | $2.42 | $2.33 | $2.34 | 6,557,029 |
October 29 2024 | $2.41 | $2.45 | $2.38 | $2.42 | 6,197,365 |
October 28 2024 | $2.41 | $2.47 | $2.40 | $2.41 | 5,943,376 |
October 25 2024 | $2.43 | $2.45 | $2.37 | $2.39 | 6,853,064 |
October 24 2024 | $2.47 | $2.51 | $2.41 | $2.42 | 5,535,708 |
October 23 2024 | $2.59 | $2.61 | $2.45 | $2.47 | 7,990,314 |
October 22 2024 | $2.58 | $2.62 | $2.57 | $2.60 | 6,907,001 |
October 21 2024 | $2.54 | $2.59 | $2.49 | $2.58 | 5,546,541 |
October 18 2024 | $2.60 | $2.65 | $2.55 | $2.56 | 8,690,646 |
October 17 2024 | $2.62 | $2.66 | $2.53 | $2.58 | 9,864,228 |
October 16 2024 | $2.51 | $2.68 | $2.51 | $2.60 | 21,215,230 |
October 15 2024 | $2.48 | $2.56 | $2.46 | $2.49 | 10,427,810 |
October 14 2024 | $2.50 | $2.53 | $2.48 | $2.49 | 3,228,327 |
October 11 2024 | $2.41 | $2.50 | $2.41 | $2.49 | 7,806,819 |
October 10 2024 | $2.40 | $2.44 | $2.38 | $2.42 | 5,575,898 |
October 09 2024 | $2.34 | $2.45 | $2.34 | $2.41 | 8,516,122 |
October 08 2024 | $2.35 | $2.41 | $2.32 | $2.34 | 7,853,646 |
October 07 2024 | $2.36 | $2.36 | $2.32 | $2.35 | 7,147,264 |
October 04 2024 | $2.36 | $2.41 | $2.33 | $2.36 | 8,057,288 |
October 03 2024 | $2.40 | $2.41 | $2.30 | $2.32 | 8,096,930 |
October 02 2024 | $2.44 | $2.51 | $2.41 | $2.43 | 9,309,602 |
October 01 2024 | $2.60 | $2.62 | $2.42 | $2.43 | 12,829,650 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
