BB Historical Stock Price, 1999 | BlackBerry Limited

BlackBerry Limited Stock Price History

Complete retained BB history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.

1999-12-31: Cumulative dividend-reinvested close $7.70; Split-adjusted close $7.70.
1999-12-30: Cumulative dividend-reinvested close $7.09; Split-adjusted close $7.09.
1999-12-29: Cumulative dividend-reinvested close $7.17; Split-adjusted close $7.17.
1999-12-28: Cumulative dividend-reinvested close $6.92; Split-adjusted close $6.92.

Available history: 1999-02-04 to 1999-12-31
Data captured: 1999-12-31

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

Logarithmic scale. Both lines share the same starting value, the year's first close.

Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.

Historical Stock Price — 1999-02-04 to 1999-12-31

Date	Cumulative dividend-reinvested close	Split-adjusted close
1999-12-31	$7.70	$7.70
1999-12-30	$7.09	$7.09
1999-12-29	$7.17	$7.17
1999-12-28	$6.92	$6.92
1999-12-27	$7.11	$7.11
1999-12-23	$7.38	$7.38
1999-12-22	$7.17	$7.17
1999-12-21	$7.71	$7.71
1999-12-20	$7.17	$7.17
1999-12-17	$7.98	$7.98
1999-12-16	$7.13	$7.13
1999-12-15	$7.19	$7.19
1999-12-14	$7.53	$7.53
1999-12-13	$8.21	$8.21
1999-12-10	$8.32	$8.32
1999-12-09	$8.56	$8.56
1999-12-08	$8.64	$8.64
1999-12-07	$9.18	$9.18
1999-12-06	$9.42	$9.42
1999-12-03	$9.33	$9.33
1999-12-02	$9.21	$9.21
1999-12-01	$9.06	$9.06
1999-11-30	$8.54	$8.54
1999-11-29	$8.96	$8.96
1999-11-26	$8.77	$8.77
1999-11-24	$7.85	$7.85
1999-11-23	$8.15	$8.15
1999-11-22	$8.83	$8.83
1999-11-19	$9.14	$9.14
1999-11-18	$9.20	$9.20
1999-11-17	$9.17	$9.17
1999-11-16	$8.75	$8.75
1999-11-15	$7.91	$7.91
1999-11-12	$6.98	$6.98
1999-11-11	$7.04	$7.04
1999-11-10	$6.61	$6.61
1999-11-09	$6.41	$6.41
1999-11-08	$6.71	$6.71
1999-11-05	$6.45	$6.45
1999-11-04	$6.23	$6.23
1999-11-03	$5.63	$5.63
1999-11-02	$5.23	$5.23
1999-11-01	$5.23	$5.23
1999-10-29	$5.13	$5.13
1999-10-28	$5.17	$5.17
1999-10-27	$5.24	$5.24
1999-10-26	$5.45	$5.45
1999-10-25	$5.40	$5.40
1999-10-22	$5.46	$5.46
1999-10-21	$5.05	$5.05
1999-10-20	$5.13	$5.13
1999-10-19	$4.96	$4.96
1999-10-18	$4.82	$4.82
1999-10-15	$5.03	$5.03
1999-10-14	$5.21	$5.21
1999-10-13	$5.21	$5.21
1999-10-12	$5.43	$5.43
1999-10-11	$5.56	$5.56
1999-10-08	$5.16	$5.16
1999-10-07	$4.96	$4.96
1999-10-06	$4.98	$4.98
1999-10-05	$4.99	$4.99
1999-10-04	$5.07	$5.07
1999-10-01	$4.98	$4.98
1999-09-30	$5.16	$5.16
1999-09-29	$5.08	$5.08
1999-09-28	$5.13	$5.13
1999-09-27	$5.15	$5.15
1999-09-24	$4.42	$4.42
1999-09-23	$4.79	$4.79
1999-09-22	$4.97	$4.97
1999-09-21	$5.04	$5.04
1999-09-20	$5.39	$5.39
1999-09-17	$5.55	$5.55
1999-09-16	$5.65	$5.65
1999-09-15	$5.79	$5.79
1999-09-14	$6.05	$6.05
1999-09-13	$6.08	$6.08
1999-09-10	$6.14	$6.14
1999-09-09	$6.17	$6.17
1999-09-08	$5.96	$5.96
1999-09-07	$5.82	$5.82
1999-09-03	$5.21	$5.21
1999-09-02	$5.03	$5.03
1999-09-01	$5.10	$5.10
1999-08-31	$4.96	$4.96
1999-08-30	$4.92	$4.92
1999-08-27	$5.00	$5.00
1999-08-26	$4.83	$4.83
1999-08-25	$4.85	$4.85
1999-08-24	$4.77	$4.77
1999-08-23	$5.08	$5.08
1999-08-20	$4.98	$4.98
1999-08-19	$4.46	$4.46
1999-08-18	$4.27	$4.27
1999-08-17	$4.00	$4.00
1999-08-16	$4.15	$4.15
1999-08-13	$3.73	$3.73
1999-08-12	$3.31	$3.31
1999-08-11	$3.18	$3.18
1999-08-10	$2.99	$2.99
1999-08-09	$3.06	$3.06
1999-08-06	$3.28	$3.28
1999-08-05	$3.42	$3.42
1999-08-04	$3.00	$3.00
1999-08-03	$3.59	$3.59
1999-08-02	$3.83	$3.83
1999-07-30	$3.90	$3.90
1999-07-29	$4.05	$4.05
1999-07-28	$3.96	$3.96
1999-07-27	$3.98	$3.98
1999-07-26	$4.06	$4.06
1999-07-23	$4.58	$4.58
1999-07-22	$4.60	$4.60
1999-07-21	$4.23	$4.23
1999-07-20	$3.76	$3.76
1999-07-19	$4.36	$4.36
1999-07-16	$4.29	$4.29
1999-07-15	$4.35	$4.35
1999-07-14	$4.29	$4.29
1999-07-13	$3.98	$3.98
1999-07-12	$3.97	$3.97
1999-07-09	$3.70	$3.70
1999-07-08	$3.68	$3.68
1999-07-07	$3.70	$3.70
1999-07-06	$3.58	$3.58
1999-07-02	$3.42	$3.42
1999-07-01	$3.28	$3.28
1999-06-30	$3.38	$3.38
1999-06-29	$3.38	$3.38
1999-06-28	$3.26	$3.26
1999-06-25	$3.00	$3.00
1999-06-24	$3.00	$3.00
1999-06-23	$3.20	$3.20
1999-06-22	$3.32	$3.32
1999-06-21	$3.39	$3.39
1999-06-18	$3.17	$3.17
1999-06-17	$3.24	$3.24
1999-06-16	$3.03	$3.03
1999-06-15	$2.83	$2.83
1999-06-14	$2.92	$2.92
1999-06-11	$3.17	$3.17
1999-06-10	$3.47	$3.47
1999-06-09	$3.48	$3.48
1999-06-08	$3.23	$3.23
1999-06-07	$3.19	$3.19
1999-06-04	$3.05	$3.05
1999-06-03	$3.14	$3.14
1999-06-02	$2.79	$2.79
1999-06-01	$2.40	$2.40
1999-05-28	$2.34	$2.34
1999-05-27	$2.29	$2.29
1999-05-26	$2.43	$2.43
1999-05-25	$2.41	$2.41
1999-05-24	$2.55	$2.55
1999-05-21	$2.35	$2.35
1999-05-20	$2.20	$2.20
1999-05-19	$2.03	$2.03
1999-05-18	$2.20	$2.20
1999-05-17	$1.82	$1.82
1999-05-14	$1.78	$1.78
1999-05-13	$1.78	$1.78
1999-05-12	$1.74	$1.74
1999-05-11	$1.83	$1.83
1999-05-10	$1.85	$1.85
1999-05-07	$1.88	$1.88
1999-05-06	$1.93	$1.93
1999-05-05	$2.00	$2.00
1999-05-04	$2.03	$2.03
1999-05-03	$2.00	$2.00
1999-04-30	$2.03	$2.03
1999-04-29	$1.96	$1.96
1999-04-28	$1.85	$1.85
1999-04-27	$1.94	$1.94
1999-04-26	$1.94	$1.94
1999-04-23	$1.80	$1.80
1999-04-22	$1.71	$1.71
1999-04-21	$1.60	$1.60
1999-04-20	$1.67	$1.67
1999-04-19	$1.68	$1.68
1999-04-16	$1.81	$1.81
1999-04-15	$1.88	$1.88
1999-04-14	$1.98	$1.98
1999-04-13	$2.00	$2.00
1999-04-12	$1.96	$1.96
1999-04-09	$1.96	$1.96
1999-04-08	$1.95	$1.95
1999-04-07	$1.89	$1.89
1999-04-06	$1.75	$1.75
1999-04-05	$1.80	$1.80
1999-04-01	$1.71	$1.71
1999-03-31	$1.75	$1.75
1999-03-30	$1.65	$1.65
1999-03-29	$1.66	$1.66
1999-03-26	$1.52	$1.52
1999-03-25	$1.55	$1.55
1999-03-24	$1.49	$1.49
1999-03-23	$1.49	$1.49
1999-03-22	$1.54	$1.54
1999-03-19	$1.42	$1.42
1999-03-18	$1.45	$1.45
1999-03-17	$1.40	$1.40
1999-03-16	$1.41	$1.41
1999-03-15	$1.39	$1.39
1999-03-12	$1.36	$1.36
1999-03-11	$1.40	$1.40
1999-03-10	$1.45	$1.45
1999-03-09	$1.33	$1.33
1999-03-08	$1.30	$1.30
1999-03-05	$1.31	$1.31
1999-03-04	$1.30	$1.30
1999-03-03	$1.28	$1.28
1999-03-02	$1.27	$1.27
1999-03-01	$1.42	$1.42
1999-02-26	$1.48	$1.48
1999-02-25	$1.56	$1.56
1999-02-24	$1.68	$1.68
1999-02-23	$1.70	$1.70
1999-02-22	$1.71	$1.71
1999-02-19	$1.65	$1.65
1999-02-18	$1.67	$1.67
1999-02-17	$1.71	$1.71
1999-02-16	$1.71	$1.71
1999-02-12	$1.78	$1.78
1999-02-11	$1.81	$1.81
1999-02-10	$1.68	$1.68
1999-02-09	$1.67	$1.67
1999-02-08	$1.81	$1.81
1999-02-05	$1.83	$1.83
1999-02-04	$1.92	$1.92

Similar stocks

Stock Name	Country	Market Cap	PE Ratio
ACI WORLDWIDE, INC. (ACIW)	United States	$5.010B	22.56
VARONIS SYSTEMS INC (VRNS)	United States	$5.508B	-34.06
BOX INC (BOX)	United States	$4.434B	33.13
Fastly, Inc. (FSLY)	United States	$4.249B	-36.00
CCC Intelligent Solutions Holdings Inc. (CCC)	United States	$4.058B	71.62
COMMVAULT SYSTEMS INC (CVLT)	United States	$6.219B	85.96
Tenable Holdings, Inc. (TENB)	United States	$3.950B	603.21
QUALYS, INC. (QLYS)	United States	$6.325B	23.06
BILL Holdings, Inc. (BILL)	United States	$3.837B	-296.13
Q2 Holdings, Inc. (QTWO)	United States	$3.520B	32.60