Ball Corp (NY: BLL )

90.90 USD -0.11 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.164 6.210 6.135 6.185 731,200 +0.09(+1.50%)
Nov 27, 2002 5.909 6.094 5.904 6.094 1,059,200 +0.17(+2.85%)
Nov 26, 2002 5.981 5.985 5.869 5.925 1,044,800 -0.05(-0.77%)
Nov 25, 2002 6.037 6.059 5.926 5.971 1,272,800 -0.08(-1.40%)
Nov 22, 2002 5.938 6.156 5.874 6.056 2,677,200 +0.17(+2.93%)
Nov 21, 2002 5.786 5.933 5.737 5.884 1,829,600 +0.10(+1.69%)
Nov 20, 2002 5.775 5.831 5.724 5.786 1,203,200 +0.02(+0.35%)
Nov 19, 2002 5.825 5.866 5.741 5.766 1,008,400 -0.09(-1.49%)
Nov 18, 2002 5.969 6.015 5.844 5.854 1,040,000 -0.13(-2.25%)
Nov 15, 2002 5.900 6.022 5.900 5.989 1,159,600 +0.06(+1.01%)
Nov 14, 2002 5.845 5.985 5.844 5.929 1,050,400 +0.10(+1.78%)
Nov 13, 2002 5.825 5.963 5.720 5.825 1,258,800 -0.00(-0.06%)
Nov 12, 2002 5.713 5.974 5.713 5.829 2,338,800 +0.12(+2.08%)
Nov 11, 2002 5.856 5.860 5.696 5.710 880,000 -0.16(-2.79%)
Nov 08, 2002 5.944 6.037 5.839 5.874 1,137,200 -0.07(-1.24%)
Nov 07, 2002 6.044 6.054 5.846 5.947 1,166,000 -0.13(-2.10%)
Nov 06, 2002 5.781 6.088 5.765 6.075 2,034,800 +0.29(+5.01%)
Nov 05, 2002 5.938 5.938 5.700 5.785 3,434,400 -0.15(-2.51%)
Nov 04, 2002 6.154 6.156 5.910 5.934 2,056,400 -0.18(-2.98%)
Nov 01, 2002 6.039 6.124 6.010 6.116 1,216,400 +0.06(+1.03%)
Oct 31, 2002 6.000 6.054 5.935 6.054 2,115,200 +0.08(+1.25%)
Oct 30, 2002 6.003 6.072 5.929 5.979 160,000 -0.02(-0.37%)
Oct 29, 2002 6.019 6.037 5.826 6.001 18,000,000 +0.01(+0.23%)
Oct 28, 2002 6.213 6.219 5.926 5.987 2,475,200 -0.19(-3.06%)
Oct 25, 2002 6.162 6.185 6.019 6.176 1,772,400 -0.01(-0.22%)
Oct 24, 2002 6.600 6.601 6.051 6.190 5,086,000 -0.43(-6.55%)
Oct 23, 2002 6.456 6.636 6.412 6.624 1,507,600 +0.13(+2.00%)
Oct 22, 2002 6.412 6.556 6.369 6.494 1,468,000 -0.05(-0.71%)
Oct 21, 2002 6.356 6.545 6.300 6.540 990,000 +0.17(+2.73%)
Oct 18, 2002 6.295 6.385 6.210 6.366 1,564,400 +0.07(+1.13%)
Oct 17, 2002 6.375 6.375 6.228 6.295 1,793,200 +0.16(+2.61%)
Oct 16, 2002 6.260 6.289 6.066 6.135 1,740,800 -0.12(-2.00%)
Oct 15, 2002 6.075 6.260 6.065 6.260 2,568,000 +0.31(+5.25%)
Oct 14, 2002 6.125 6.144 5.890 5.947 2,932,000 -0.24(-3.84%)
Oct 11, 2002 6.112 6.228 6.095 6.185 2,239,600 +0.26(+4.32%)
Oct 10, 2002 5.631 5.950 5.610 5.929 3,258,000 +0.30(+5.28%)
Oct 09, 2002 5.951 5.959 5.628 5.631 2,727,600 -0.32(-5.36%)
Oct 08, 2002 5.950 5.997 5.885 5.950 2,370,800 +0.08(+1.28%)
Oct 07, 2002 6.055 6.062 5.856 5.875 1,658,800 -0.19(-3.17%)
Oct 04, 2002 6.194 6.202 5.931 6.067 2,717,200 -0.10(-1.68%)
Oct 03, 2002 6.051 6.272 6.048 6.171 36,960,000 +0.12(+2.00%)
Oct 02, 2002 6.521 6.521 6.000 6.050 5,052,000 -0.47(-7.21%)
Oct 01, 2002 6.319 6.521 6.196 6.520 2,052,000 +0.22(+3.51%)
Sep 30, 2002 6.332 6.375 6.162 6.299 2,078,000 -0.06(-1.02%)
Sep 27, 2002 6.444 6.484 6.293 6.364 1,514,800 -0.10(-1.47%)
Sep 26, 2002 6.237 6.537 6.237 6.459 3,081,600 +0.23(+3.65%)
Sep 25, 2002 6.106 6.246 6.050 6.231 2,034,400 +0.15(+2.47%)
Sep 24, 2002 6.195 6.225 5.971 6.081 3,200,400 -0.18(-2.82%)
Sep 23, 2002 6.388 6.394 6.218 6.258 1,667,200 -0.14(-2.17%)
Sep 20, 2002 6.375 6.425 6.365 6.396 2,364,000 +0.04(+0.69%)
Sep 19, 2002 6.390 6.447 6.344 6.353 2,355,200 -0.08(-1.28%)
Sep 18, 2002 6.562 6.562 6.418 6.435 2,782,000 -0.13(-1.92%)
Sep 17, 2002 6.719 6.730 6.550 6.561 2,556,800 -0.13(-1.91%)
Sep 16, 2002 6.715 6.775 6.652 6.689 1,893,200 -0.05(-0.72%)
Sep 13, 2002 6.811 6.811 6.600 6.737 2,008,000 +0.05(+0.75%)
Sep 12, 2002 6.706 6.718 6.639 6.688 19,520,000 -0.04(-0.65%)
Sep 11, 2002 6.729 6.779 6.706 6.731 2,024,400 +0.00(+0.06%)
Sep 10, 2002 6.744 6.777 6.694 6.728 3,139,600 -0.01(-0.09%)
Sep 09, 2002 6.744 6.800 6.688 6.734 34,720,000 +0.01(+0.22%)
Sep 06, 2002 6.562 6.771 6.544 6.719 51,360,000 +0.19(+2.97%)
Sep 05, 2002 6.406 6.600 6.381 6.525 3,872,400 +0.08(+1.20%)
Sep 04, 2002 6.375 6.454 6.350 6.447 4,437,200 +0.08(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.