The highest closing price for BlackBerry (BB) last month was $4.44, last Friday. It was up 16.2% for the month. The latest price is $5.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $4.40 | $4.51 | $4.38 | $4.44 | 27,429,103 |
January 30 2025 | $4.34 | $4.54 | $4.31 | $4.41 | 22,426,010 |
January 29 2025 | $4.36 | $4.42 | $4.20 | $4.34 | 26,122,279 |
January 28 2025 | $4.08 | $4.44 | $4.06 | $4.33 | 20,715,830 |
January 27 2025 | $4.04 | $4.26 | $3.99 | $4.09 | 24,188,369 |
January 24 2025 | $4.14 | $4.23 | $4.12 | $4.17 | 14,845,970 |
January 23 2025 | $4.07 | $4.17 | $4.04 | $4.17 | 14,723,050 |
January 22 2025 | $4.07 | $4.15 | $4.05 | $4.09 | 13,712,890 |
January 21 2025 | $4.01 | $4.18 | $3.98 | $4.07 | 18,772,199 |
January 17 2025 | $4.25 | $4.26 | $3.96 | $3.99 | 17,295,350 |
January 16 2025 | $4.14 | $4.28 | $4.08 | $4.21 | 13,479,270 |
January 15 2025 | $4.07 | $4.23 | $4.03 | $4.14 | 18,585,539 |
January 14 2025 | $3.98 | $4.12 | $3.96 | $4.00 | 17,719,680 |
January 13 2025 | $4.02 | $4.04 | $3.86 | $3.94 | 18,792,891 |
January 10 2025 | $3.99 | $4.12 | $3.93 | $4.06 | 20,872,730 |
January 08 2025 | $4.00 | $4.10 | $3.88 | $4.05 | 22,042,730 |
January 07 2025 | $4.11 | $4.35 | $3.97 | $4.06 | 22,805,119 |
January 06 2025 | $3.85 | $4.12 | $3.81 | $4.09 | 26,335,789 |
January 03 2025 | $3.87 | $3.90 | $3.62 | $3.68 | 16,815,199 |
January 02 2025 | $3.82 | $4.10 | $3.78 | $3.82 | 18,937,789 |
Daily pricing data for BlackBerry dates back to 2/4/1999, and may be incomplete.
