Ball Corp (NY: BLL )

92.69 USD -0.21 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.54 11.61 11.39 11.46 2,636,324 -0.08(-0.71%)
Mar 29, 2007 11.55 11.62 11.44 11.54 2,244,000 +0.05(+0.48%)
Mar 28, 2007 11.49 11.56 11.43 11.49 2,311,748 -0.01(-0.09%)
Mar 27, 2007 11.48 11.50 11.37 11.50 2,803,200 +0.00(+0.02%)
Mar 26, 2007 11.48 11.53 11.31 11.50 2,367,200 -0.00(-0.02%)
Mar 23, 2007 11.48 11.54 11.42 11.50 1,546,000 +0.01(+0.04%)
Mar 22, 2007 11.50 11.55 11.43 11.49 1,709,600 -0.03(-0.24%)
Mar 21, 2007 11.47 11.54 11.38 11.52 2,262,400 +0.05(+0.44%)
Mar 20, 2007 11.50 11.56 11.44 11.47 1,754,400 -0.02(-0.13%)
Mar 19, 2007 11.34 11.50 11.31 11.49 1,443,856 +0.18(+1.61%)
Mar 16, 2007 11.41 11.50 11.24 11.30 2,823,600 -0.08(-0.66%)
Mar 15, 2007 11.38 11.53 11.34 11.38 1,801,600 -0.01(-0.09%)
Mar 14, 2007 11.27 11.42 11.14 11.39 1,706,000 +0.13(+1.20%)
Mar 13, 2007 11.49 11.53 11.25 11.26 1,484,800 -0.23(-2.02%)
Mar 12, 2007 11.43 11.54 11.41 11.49 2,096,800 +0.01(+0.11%)
Mar 09, 2007 11.48 11.50 11.45 11.47 1,780,400 +0.04(+0.31%)
Mar 08, 2007 11.34 11.52 11.33 11.44 1,865,200 +0.16(+1.46%)
Mar 07, 2007 11.31 11.39 11.26 11.28 3,257,600 -0.06(-0.55%)
Mar 06, 2007 11.30 11.39 11.22 11.34 2,701,108 +0.08(+0.73%)
Mar 05, 2007 11.32 11.46 11.22 11.26 2,533,200 -0.13(-1.14%)
Mar 02, 2007 11.48 11.53 11.38 11.38 1,923,600 -0.11(-0.96%)
Mar 01, 2007 11.44 11.59 11.17 11.49 2,986,444 -0.09(-0.73%)
Feb 28, 2007 11.40 11.65 11.33 11.58 3,118,000 +0.18(+1.60%)
Feb 27, 2007 11.71 11.73 11.32 11.40 2,612,000 -0.40(-3.39%)
Feb 26, 2007 11.80 11.98 11.75 11.80 2,265,600 -0.00(-0.02%)
Feb 23, 2007 11.69 11.83 11.57 11.80 1,967,200 +0.07(+0.58%)
Feb 22, 2007 11.81 11.90 11.65 11.73 1,166,800 -0.09(-0.74%)
Feb 21, 2007 11.69 11.83 11.68 11.82 1,540,800 +0.11(+0.90%)
Feb 20, 2007 11.67 11.76 11.61 11.71 1,721,200 +0.06(+0.56%)
Feb 16, 2007 11.64 11.72 11.63 11.65 1,107,200 -0.03(-0.26%)
Feb 15, 2007 11.66 11.75 11.62 11.68 1,374,400 -0.01(-0.11%)
Feb 14, 2007 11.65 11.78 11.65 11.69 2,986,160 +0.04(+0.34%)
Feb 13, 2007 11.43 11.76 11.43 11.65 2,247,352 +0.26(+2.26%)
Feb 12, 2007 11.42 11.54 11.35 11.39 1,362,192 -0.02(-0.20%)
Feb 09, 2007 11.47 11.56 11.40 11.42 1,294,400 -0.09(-0.78%)
Feb 08, 2007 11.56 11.57 11.49 11.51 1,596,000 -0.05(-0.48%)
Feb 07, 2007 11.47 11.64 11.47 11.56 1,418,400 -0.07(-0.62%)
Feb 06, 2007 11.59 11.70 11.59 11.63 1,604,800 +0.04(+0.39%)
Feb 05, 2007 11.65 12.30 11.51 11.59 2,076,000 -0.09(-0.77%)
Feb 02, 2007 11.68 11.72 11.56 11.68 1,770,000 +0.04(+0.34%)
Feb 01, 2007 11.59 11.75 11.58 11.64 2,388,000 +0.06(+0.52%)
Jan 31, 2007 11.46 11.62 11.45 11.58 2,460,800 +0.12(+1.07%)
Jan 30, 2007 11.60 11.61 11.45 11.46 2,680,000 -0.15(-1.29%)
Jan 29, 2007 11.54 11.64 11.47 11.61 2,963,200 +0.04(+0.35%)
Jan 26, 2007 11.53 11.63 11.50 11.57 4,686,000 +0.08(+0.67%)
Jan 25, 2007 11.61 11.89 11.43 11.49 3,183,200 +0.12(+1.01%)
Jan 24, 2007 11.35 11.40 11.30 11.38 2,605,200 +0.02(+0.15%)
Jan 23, 2007 11.35 11.43 11.34 11.36 1,985,200 +0.01(+0.11%)
Jan 22, 2007 11.49 11.51 11.32 11.35 2,012,800 -0.15(-1.35%)
Jan 19, 2007 11.46 11.57 11.43 11.50 1,534,000 +0.02(+0.13%)
Jan 18, 2007 11.43 11.70 11.43 11.48 2,039,200 +0.09(+0.83%)
Jan 17, 2007 11.28 11.47 11.21 11.39 1,459,600 +0.07(+0.64%)
Jan 16, 2007 11.33 11.43 11.30 11.32 1,969,200 -0.01(-0.13%)
Jan 12, 2007 11.24 11.43 11.22 11.33 1,714,400 +0.09(+0.82%)
Jan 11, 2007 11.20 11.28 11.12 11.24 2,230,000 +0.08(+0.74%)
Jan 10, 2007 11.03 11.17 11.00 11.16 1,410,800 +0.11(+0.97%)
Jan 09, 2007 11.04 11.07 10.96 11.05 1,363,200 +0.03(+0.27%)
Jan 08, 2007 10.95 11.05 10.90 11.02 3,120,400 +0.04(+0.39%)
Jan 05, 2007 11.02 11.02 10.88 10.98 1,939,600 -0.05(-0.45%)
Jan 04, 2007 11.03 11.04 10.90 11.03 1,990,400 -0.00(-0.02%)
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.