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 (%)
Nov 30, 2009 12.43 12.46 12.28 12.35 2,864,504 -0.11(-0.88%)
Nov 27, 2009 12.38 12.53 12.31 12.46 1,509,380 -0.22(-1.77%)
Nov 25, 2009 12.66 12.70 12.59 12.69 1,427,400 +0.10(+0.75%)
Nov 24, 2009 12.71 12.74 12.49 12.59 2,599,016 -0.09(-0.71%)
Nov 23, 2009 12.75 12.87 12.60 12.68 2,825,312 +0.08(+0.67%)
Nov 20, 2009 12.50 12.65 12.50 12.60 1,818,796 -0.03(-0.22%)
Nov 19, 2009 12.68 12.73 12.51 12.62 2,864,308 -0.14(-1.08%)
Nov 18, 2009 12.79 12.85 12.66 12.76 1,961,516 -0.07(-0.53%)
Nov 17, 2009 12.72 12.86 12.64 12.83 3,073,940 +0.11(+0.83%)
Nov 16, 2009 12.58 12.76 12.54 12.72 2,428,836 +0.20(+1.56%)
Nov 13, 2009 12.45 12.56 12.37 12.53 1,925,888 +0.04(+0.36%)
Nov 12, 2009 12.62 12.65 12.44 12.48 2,093,156 -0.12(-0.91%)
Nov 11, 2009 12.68 12.74 12.53 12.60 1,383,088 -0.01(-0.08%)
Nov 10, 2009 12.70 12.75 12.52 12.61 3,608,692 -0.11(-0.83%)
Nov 09, 2009 12.56 12.71 12.38 12.71 2,339,948 +0.34(+2.75%)
Nov 06, 2009 12.27 12.44 12.23 12.38 2,479,228 +0.06(+0.47%)
Nov 05, 2009 12.24 12.42 12.23 12.32 2,351,576 +0.13(+1.07%)
Nov 04, 2009 12.36 12.45 12.16 12.19 2,894,216 -0.12(-1.02%)
Nov 03, 2009 12.19 12.37 12.11 12.31 5,186,028 +0.07(+0.59%)
Nov 02, 2009 12.32 12.49 12.08 12.24 3,689,712 -0.09(-0.75%)
Oct 30, 2009 12.54 12.70 12.28 12.33 6,670,820 -0.28(-2.18%)
Oct 29, 2009 12.43 12.62 12.04 12.61 6,048,928 +0.50(+4.13%)
Oct 28, 2009 12.47 12.47 12.05 12.11 5,977,328 -0.36(-2.85%)
Oct 27, 2009 12.48 12.61 12.41 12.46 3,891,056 +0.00(+0.02%)
Oct 26, 2009 12.53 12.71 12.37 12.46 2,257,040 -0.08(-0.64%)
Oct 23, 2009 12.54 12.57 12.46 12.54 2,543,712 -0.24(-1.84%)
Oct 22, 2009 12.69 12.84 12.62 12.78 2,025,560 +0.11(+0.85%)
Oct 21, 2009 12.83 13.01 12.66 12.67 3,010,700 -0.19(-1.50%)
Oct 20, 2009 12.77 12.88 12.76 12.86 3,055,944 -0.07(-0.50%)
Oct 19, 2009 12.83 12.99 12.75 12.93 2,915,408 +0.10(+0.74%)
Oct 16, 2009 13.01 13.03 12.81 12.83 3,409,732 -0.22(-1.69%)
Oct 15, 2009 13.01 13.10 12.72 13.05 4,266,004 -0.01(-0.11%)
Oct 14, 2009 12.96 13.12 12.92 13.06 3,587,088 +0.14(+1.12%)
Oct 13, 2009 12.95 12.99 12.78 12.92 2,596,960 -0.10(-0.75%)
Oct 12, 2009 13.05 13.11 12.90 13.02 4,722,224 +0.13(+0.99%)
Oct 09, 2009 12.79 12.89 12.74 12.89 2,592,712 +0.10(+0.80%)
Oct 08, 2009 12.75 12.84 12.68 12.79 2,782,744 +0.14(+1.11%)
Oct 07, 2009 12.39 12.65 12.37 12.65 2,531,184 +0.19(+1.50%)
Oct 06, 2009 12.63 12.69 12.42 12.46 3,738,932 -0.07(-0.54%)
Oct 05, 2009 12.28 12.58 12.27 12.53 2,385,380 +0.31(+2.56%)
Oct 02, 2009 12.14 12.44 12.06 12.21 3,780,928 -0.05(-0.39%)
Oct 01, 2009 12.30 12.41 12.19 12.26 6,782,352 -0.04(-0.30%)
Sep 30, 2009 12.47 12.49 12.12 12.30 4,764,716 -0.17(-1.34%)
Sep 29, 2009 12.55 12.61 12.41 12.47 3,164,748 -0.07(-0.56%)
Sep 28, 2009 12.32 12.56 12.21 12.54 2,581,092 +0.30(+2.47%)
Sep 25, 2009 12.22 12.34 12.11 12.23 2,880,900 -0.02(-0.12%)
Sep 24, 2009 12.33 12.37 12.15 12.25 3,030,688 -0.09(-0.75%)
Sep 23, 2009 12.66 12.66 12.33 12.34 2,413,688 -0.32(-2.49%)
Sep 22, 2009 12.88 12.88 12.63 12.66 1,213,096 -0.14(-1.13%)
Sep 21, 2009 12.61 12.84 12.54 12.80 2,861,016 +0.07(+0.55%)
Sep 18, 2009 12.66 12.84 12.65 12.73 3,201,132 +0.12(+0.91%)
Sep 17, 2009 12.94 12.98 12.58 12.62 4,921,032 -0.20(-1.54%)
Sep 16, 2009 12.83 13.04 12.74 12.81 3,532,836 +0.06(+0.47%)
Sep 15, 2009 12.54 12.79 12.41 12.76 3,107,388 +0.25(+1.96%)
Sep 14, 2009 12.18 12.51 12.18 12.51 2,753,304 +0.26(+2.12%)
Sep 11, 2009 12.45 12.45 12.18 12.25 4,035,456 -0.20(-1.61%)
Sep 10, 2009 12.34 12.46 12.24 12.45 2,407,460 +0.04(+0.28%)
Sep 09, 2009 12.34 12.45 12.24 12.41 4,051,088 +0.10(+0.85%)
Sep 08, 2009 12.23 12.31 12.09 12.31 3,686,080 +0.21(+1.74%)
Sep 04, 2009 12.00 12.11 11.95 12.10 3,082,508 +0.12(+0.96%)
Sep 03, 2009 12.17 12.17 11.89 11.98 6,801,676 -0.10(-0.85%)
Sep 02, 2009 12.01 12.15 11.91 12.09 5,000,076 +0.08(+0.67%)
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.