Ball Corp (NY: BLL )

85.39 USD -0.72 (-0.84%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.807 9.807 9.325 9.430 7,622,004 -0.28(-2.86%)
Apr 29, 2009 9.570 9.925 9.510 9.707 7,366,552 +0.22(+2.35%)
Apr 28, 2009 9.682 9.732 9.440 9.485 7,164,152 -0.28(-2.87%)
Apr 27, 2009 9.960 10.00 9.678 9.765 7,743,584 -0.31(-3.12%)
Apr 24, 2009 10.35 10.44 10.00 10.08 12,103,544 -0.21(-2.09%)
Apr 23, 2009 10.63 10.77 10.21 10.29 7,722,372 -0.38(-3.56%)
Apr 22, 2009 10.54 10.95 10.49 10.68 4,330,220 +0.04(+0.42%)
Apr 21, 2009 10.42 10.68 10.42 10.63 4,869,920 +0.12(+1.14%)
Apr 20, 2009 10.65 10.71 10.45 10.51 4,059,940 -0.28(-2.57%)
Apr 17, 2009 10.80 10.87 10.71 10.79 4,262,524 +0.03(+0.28%)
Apr 16, 2009 10.70 10.88 10.56 10.76 4,278,820 +0.14(+1.32%)
Apr 15, 2009 10.49 10.63 10.44 10.62 2,980,432 +0.07(+0.71%)
Apr 14, 2009 10.58 10.72 10.51 10.54 4,095,872 -0.11(-1.03%)
Apr 13, 2009 10.74 10.83 10.60 10.65 6,016,416 -0.15(-1.43%)
Apr 09, 2009 11.21 11.21 10.68 10.81 2,184,400 +0.20(+1.89%)
Apr 08, 2009 10.59 10.64 10.48 10.61 3,196,076 +0.06(+0.55%)
Apr 07, 2009 10.64 10.76 10.48 10.55 2,772,788 -0.27(-2.50%)
Apr 06, 2009 10.96 11.02 10.68 10.82 3,507,796 -0.22(-2.04%)
Apr 03, 2009 11.05 11.09 10.85 11.04 4,067,608 -0.03(-0.29%)
Apr 02, 2009 11.12 11.28 11.04 11.08 5,493,108 +0.12(+1.05%)
Apr 01, 2009 10.77 11.01 10.66 10.96 4,978,500 +0.11(+1.04%)
Mar 31, 2009 10.94 11.05 10.74 10.85 3,639,084 +0.03(+0.25%)
Mar 30, 2009 10.64 10.82 10.60 10.82 4,016,664 -0.24(-2.19%)
Mar 26, 2009 11.03 11.11 10.88 11.06 4,652,512 +0.12(+1.10%)
Mar 25, 2009 10.94 11.11 10.63 10.95 4,980,956 +0.13(+1.25%)
Mar 24, 2009 10.73 10.97 10.70 10.81 4,017,544 -0.04(-0.32%)
Mar 23, 2009 10.64 10.86 10.60 10.85 4,343,476 +0.50(+4.81%)
Mar 20, 2009 10.50 10.52 10.27 10.35 5,613,940 -0.04(-0.36%)
Mar 19, 2009 10.52 10.64 10.36 10.38 4,480,972 -0.10(-0.95%)
Mar 18, 2009 9.902 10.58 9.902 10.48 4,987,808 +0.30(+2.92%)
Mar 17, 2009 9.988 10.21 9.870 10.19 6,733,220 +0.27(+2.75%)
Mar 16, 2009 10.00 10.14 9.885 9.915 4,721,476 -0.04(-0.38%)
Mar 13, 2009 9.852 10.00 9.713 9.953 0 +0.13(+1.32%)
Mar 12, 2009 9.550 9.860 9.420 9.822 4,240,868 +0.23(+2.42%)
Mar 11, 2009 9.585 9.818 9.435 9.590 4,108,548 +0.10(+1.00%)
Mar 10, 2009 9.322 9.502 9.197 9.495 7,497,572 +0.27(+2.95%)
Mar 09, 2009 9.235 9.482 9.162 9.223 4,977,724 -0.09(-0.94%)
Mar 06, 2009 9.682 9.720 9.125 9.310 0 -0.21(-2.26%)
Mar 05, 2009 9.355 9.585 9.328 9.525 6,809,220 -0.04(-0.44%)
Mar 04, 2009 9.318 9.715 9.318 9.568 5,966,748 -0.15(-1.54%)
Mar 02, 2009 9.885 10.11 9.633 9.717 5,310,628 -0.36(-3.52%)
Feb 27, 2009 9.865 10.25 9.610 10.07 0 +0.09(+0.90%)
Feb 26, 2009 10.12 10.24 9.957 9.982 4,986,960 +0.00(+0.00%)
Feb 25, 2009 9.910 10.21 9.842 9.982 4,987,484 -0.01(-0.08%)
Feb 24, 2009 9.703 10.07 9.598 9.990 4,877,440 +0.43(+4.50%)
Feb 23, 2009 10.10 10.18 9.523 9.560 6,660,384 -0.45(-4.50%)
Feb 20, 2009 9.762 10.13 9.748 10.01 6,604,336 +0.08(+0.83%)
Feb 19, 2009 10.10 10.12 9.855 9.928 6,825,096 -0.01(-0.10%)
Feb 18, 2009 10.10 10.17 9.852 9.938 6,452,856 -0.10(-1.02%)
Feb 17, 2009 10.12 10.21 10.01 10.04 6,223,816 -0.40(-3.81%)
Feb 13, 2009 10.46 10.63 10.41 10.44 4,421,340 -0.01(-0.12%)
Feb 12, 2009 9.930 10.48 9.918 10.45 7,181,012 +0.30(+2.93%)
Feb 11, 2009 10.21 10.32 10.01 10.15 6,252,508 +0.03(+0.27%)
Feb 10, 2009 10.30 10.52 9.960 10.12 5,519,940 -0.33(-3.13%)
Feb 09, 2009 10.25 10.51 10.15 10.45 4,218,900 +0.15(+1.41%)
Feb 06, 2009 10.10 10.41 10.10 10.31 6,177,980 +0.25(+2.51%)
Feb 05, 2009 9.875 10.18 9.730 10.05 4,642,416 +0.11(+1.06%)
Feb 04, 2009 9.800 10.11 9.783 9.950 5,496,620 +0.21(+2.18%)
Feb 03, 2009 9.752 9.850 9.655 9.738 9,481,268 +0.02(+0.21%)
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.