Ball Corp (NY: BLL )

82.21 USD -1.29 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.01 10.03 9.925 9.963 3,348,400 -0.05(-0.55%)
Oct 28, 2004 9.550 10.14 9.455 10.02 9,198,000 +0.61(+6.48%)
Oct 27, 2004 9.350 9.422 9.250 9.408 1,691,600 -0.00(-0.03%)
Oct 26, 2004 9.415 9.425 9.348 9.410 2,266,400 -0.00(-0.03%)
Oct 25, 2004 9.375 9.477 9.373 9.412 1,726,800 -0.01(-0.13%)
Oct 22, 2004 9.533 9.575 9.400 9.425 1,790,800 -0.11(-1.13%)
Oct 21, 2004 9.435 9.547 9.380 9.533 2,430,800 +0.13(+1.36%)
Oct 20, 2004 9.258 9.405 9.255 9.405 1,926,800 +0.16(+1.73%)
Oct 19, 2004 9.387 9.432 9.223 9.245 2,174,800 -0.14(-1.52%)
Oct 18, 2004 9.330 9.408 9.250 9.387 2,132,000 -0.03(-0.32%)
Oct 15, 2004 9.290 9.425 9.290 9.418 2,294,800 +0.13(+1.37%)
Oct 14, 2004 9.115 9.300 9.115 9.290 2,688,000 +0.17(+1.92%)
Oct 13, 2004 9.307 9.318 8.953 9.115 3,820,400 -0.20(-2.12%)
Oct 12, 2004 9.398 9.418 9.227 9.312 3,303,600 -0.08(-0.88%)
Oct 11, 2004 9.438 9.463 9.350 9.395 1,690,800 -0.01(-0.08%)
Oct 08, 2004 9.500 9.535 9.340 9.402 1,640,000 -0.12(-1.26%)
Oct 07, 2004 9.650 9.700 9.502 9.523 1,947,200 -0.12(-1.27%)
Oct 06, 2004 9.498 9.648 9.475 9.645 2,322,800 +0.15(+1.55%)
Oct 05, 2004 9.395 9.498 9.363 9.498 1,576,400 +0.07(+0.74%)
Oct 04, 2004 9.425 9.443 9.315 9.428 1,895,600 +0.04(+0.45%)
Oct 01, 2004 9.357 9.480 9.338 9.385 2,157,600 +0.03(+0.29%)
Sep 30, 2004 9.125 9.357 9.125 9.357 4,292,000 +0.30(+3.31%)
Sep 29, 2004 9.137 9.158 9.045 9.057 1,517,600 -0.05(-0.52%)
Sep 28, 2004 9.030 9.135 8.975 9.105 2,687,600 +0.08(+0.83%)
Sep 27, 2004 9.012 9.068 8.905 9.030 2,118,400 +0.04(+0.47%)
Sep 24, 2004 8.825 8.998 8.760 8.988 2,788,000 +0.20(+2.28%)
Sep 23, 2004 8.980 8.982 8.775 8.787 4,038,400 -0.18(-1.95%)
Sep 22, 2004 8.900 8.985 8.830 8.963 3,458,000 -0.01(-0.14%)
Sep 21, 2004 9.047 9.072 8.932 8.975 2,495,200 -0.04(-0.39%)
Sep 20, 2004 9.075 9.143 8.973 9.010 2,132,800 -0.10(-1.07%)
Sep 17, 2004 9.145 9.145 9.023 9.107 2,058,000 -0.04(-0.41%)
Sep 16, 2004 8.988 9.168 8.935 9.145 3,245,200 +0.17(+1.89%)
Sep 15, 2004 9.213 9.213 8.790 8.975 6,288,400 -0.27(-2.87%)
Sep 14, 2004 9.162 9.270 9.100 9.240 2,612,400 +0.09(+0.98%)
Sep 13, 2004 9.120 9.188 9.023 9.150 2,121,600 +0.06(+0.72%)
Sep 10, 2004 9.225 9.225 8.925 9.085 5,807,200 -0.14(-1.52%)
Sep 09, 2004 9.560 9.560 9.113 9.225 6,286,400 -0.34(-3.50%)
Sep 08, 2004 9.400 9.575 9.338 9.560 4,265,200 +0.16(+1.70%)
Sep 07, 2004 9.425 9.463 9.363 9.400 2,083,200 -0.00(-0.03%)
Sep 03, 2004 9.363 9.415 9.315 9.402 2,252,000 +0.00(+0.03%)
Sep 02, 2004 9.398 9.435 9.357 9.400 2,078,400 +0.03(+0.27%)
Sep 01, 2004 9.352 9.432 9.332 9.375 1,244,400 +0.04(+0.43%)
Aug 31, 2004 9.293 9.367 9.262 9.335 1,332,800 +0.09(+0.95%)
Aug 30, 2004 9.300 9.338 9.232 9.248 1,402,800 -0.03(-0.32%)
Aug 27, 2004 9.305 9.335 9.270 9.277 1,754,000 -0.02(-0.19%)
Aug 26, 2004 9.303 9.380 9.287 9.295 2,364,800 +0.01(+0.05%)
Aug 25, 2004 9.370 9.370 9.145 9.290 2,502,400 -0.08(-0.85%)
Aug 24, 2004 9.325 9.383 9.285 9.370 2,274,800 +0.11(+1.15%)
Aug 23, 2004 9.352 9.398 9.252 9.264 885,200 -0.06(-0.62%)
Aug 20, 2004 9.225 9.339 9.213 9.321 992,800 +0.09(+0.97%)
Aug 19, 2004 9.312 9.352 9.188 9.231 1,034,800 -0.07(-0.75%)
Aug 18, 2004 9.213 9.321 9.178 9.301 1,890,800 +0.11(+1.18%)
Aug 17, 2004 9.144 9.225 9.140 9.193 2,536,800 +0.08(+0.89%)
Aug 16, 2004 9.012 9.188 9.012 9.111 1,832,400 +0.09(+0.98%)
Aug 13, 2004 9.012 9.131 8.994 9.023 874,000 +0.02(+0.25%)
Aug 12, 2004 9.037 9.081 8.979 9.000 1,868,800 -0.11(-1.17%)
Aug 11, 2004 9.133 9.133 9.023 9.106 1,662,000 -0.03(-0.29%)
Aug 10, 2004 9.044 9.162 9.044 9.133 2,007,200 +0.09(+0.94%)
Aug 09, 2004 8.984 9.080 8.984 9.047 1,370,000 +0.09(+0.99%)
Aug 06, 2004 9.037 9.039 8.889 8.959 1,931,200 -0.14(-1.54%)
Aug 05, 2004 9.219 9.273 9.090 9.099 1,424,400 -0.09(-0.97%)
Aug 04, 2004 9.190 9.213 9.106 9.188 1,393,600 -0.00(-0.03%)
Aug 03, 2004 9.137 9.190 9.088 9.190 1,607,600 +0.07(+0.82%)
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.