Ball Corp (NY: BLL )

89.86 USD +2.23 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.02 11.11 10.90 10.96 1,853,600 -0.08(-0.68%)
Mar 30, 2006 11.06 11.22 10.95 11.03 1,534,800 -0.00(-0.05%)
Mar 29, 2006 10.88 11.16 10.88 11.04 2,277,600 +0.09(+0.80%)
Mar 28, 2006 11.00 11.05 10.91 10.95 1,881,600 -0.05(-0.45%)
Mar 27, 2006 11.05 11.08 10.95 11.00 1,700,000 -0.10(-0.90%)
Mar 24, 2006 11.15 11.15 11.06 11.10 1,724,400 -0.00(-0.02%)
Mar 23, 2006 11.13 11.17 11.04 11.10 1,217,200 -0.05(-0.47%)
Mar 22, 2006 11.10 11.23 11.06 11.15 2,082,800 +0.06(+0.56%)
Mar 21, 2006 11.16 11.25 11.08 11.09 2,184,800 -0.11(-0.94%)
Mar 20, 2006 11.07 11.20 11.07 11.20 1,891,200 +0.12(+1.04%)
Mar 17, 2006 11.16 11.22 11.06 11.08 2,489,600 +0.02(+0.20%)
Mar 16, 2006 11.07 11.12 10.99 11.06 1,699,600 +0.01(+0.09%)
Mar 15, 2006 10.97 11.12 10.97 11.05 2,231,200 +0.08(+0.71%)
Mar 14, 2006 10.89 11.02 10.85 10.97 1,802,800 +0.09(+0.80%)
Mar 13, 2006 10.82 10.89 10.77 10.88 1,648,400 +0.05(+0.51%)
Mar 10, 2006 10.81 10.93 10.79 10.83 2,240,800 +0.02(+0.19%)
Mar 09, 2006 10.80 10.88 10.73 10.81 2,133,600 +0.02(+0.21%)
Mar 08, 2006 10.75 10.83 10.55 10.79 1,416,400 +0.04(+0.33%)
Mar 07, 2006 10.75 10.79 10.64 10.75 1,341,600 -0.03(-0.30%)
Mar 06, 2006 10.79 10.88 10.74 10.79 1,525,200 -0.04(-0.37%)
Mar 03, 2006 10.85 10.85 10.73 10.82 1,580,400 -0.04(-0.41%)
Mar 02, 2006 10.60 10.88 10.59 10.87 2,862,800 +0.23(+2.21%)
Mar 01, 2006 10.64 10.70 10.53 10.63 1,918,800 -0.02(-0.14%)
Feb 28, 2006 10.66 10.81 10.56 10.65 1,874,400 -0.01(-0.14%)
Feb 27, 2006 10.94 10.98 10.66 10.66 2,819,200 -0.30(-2.76%)
Feb 24, 2006 10.91 10.97 10.86 10.97 1,984,400 +0.04(+0.39%)
Feb 23, 2006 10.77 10.97 10.76 10.93 2,585,200 +0.19(+1.77%)
Feb 22, 2006 10.67 10.82 10.63 10.73 2,114,800 +0.15(+1.39%)
Feb 21, 2006 10.43 10.63 10.43 10.59 2,940,400 +0.18(+1.68%)
Feb 17, 2006 10.56 10.57 10.40 10.41 2,746,400 -0.17(-1.61%)
Feb 16, 2006 10.53 10.59 10.40 10.58 3,362,400 +0.04(+0.43%)
Feb 15, 2006 10.32 10.57 10.32 10.54 10,325,600 +0.43(+4.25%)
Feb 14, 2006 9.783 10.11 9.633 10.11 2,253,200 +0.32(+3.32%)
Feb 13, 2006 10.04 10.04 9.740 9.783 1,631,600 -0.27(-2.73%)
Feb 10, 2006 9.930 10.07 9.790 10.06 2,056,800 +0.13(+1.34%)
Feb 09, 2006 9.910 10.01 9.905 9.925 2,932,000 +0.02(+0.23%)
Feb 08, 2006 9.732 9.922 9.648 9.902 3,435,200 +0.17(+1.75%)
Feb 07, 2006 9.895 9.895 9.675 9.732 2,609,200 -0.21(-2.06%)
Feb 06, 2006 9.925 10.01 9.848 9.938 2,552,800 +0.05(+0.48%)
Feb 03, 2006 9.900 10.12 9.885 9.890 3,511,200 -0.18(-1.79%)
Feb 02, 2006 10.09 10.12 9.955 10.07 4,134,400 -0.02(-0.15%)
Feb 01, 2006 10.08 10.11 9.982 10.09 3,041,200 -0.04(-0.40%)
Jan 31, 2006 10.04 10.20 10.04 10.12 2,906,400 +0.08(+0.82%)
Jan 30, 2006 10.05 10.08 9.977 10.04 2,582,000 -0.02(-0.20%)
Jan 27, 2006 9.965 10.11 9.922 10.06 5,384,000 +0.10(+1.00%)
Jan 26, 2006 10.40 10.42 9.855 9.963 8,000,400 -0.57(-5.39%)
Jan 25, 2006 10.36 10.65 10.35 10.53 3,314,400 +0.21(+2.08%)
Jan 24, 2006 10.18 10.34 10.15 10.31 1,490,800 +0.17(+1.65%)
Jan 23, 2006 10.10 10.25 10.10 10.15 1,076,400 +0.04(+0.40%)
Jan 20, 2006 10.26 10.36 10.07 10.11 1,783,600 -0.15(-1.44%)
Jan 19, 2006 10.12 10.32 10.07 10.26 2,786,800 +0.19(+1.86%)
Jan 18, 2006 10.22 10.23 10.07 10.07 1,772,800 -0.16(-1.54%)
Jan 17, 2006 10.31 10.42 10.22 10.22 1,829,600 -0.03(-0.29%)
Jan 13, 2006 9.902 10.28 9.902 10.26 1,892,000 +0.15(+1.48%)
Jan 12, 2006 10.19 10.24 10.11 10.11 1,369,200 -0.15(-1.51%)
Jan 11, 2006 10.43 10.43 10.22 10.26 2,140,800 -0.10(-0.99%)
Jan 10, 2006 10.34 10.44 10.28 10.36 1,873,600 -0.05(-0.48%)
Jan 09, 2006 10.54 10.56 10.40 10.41 1,616,000 -0.12(-1.09%)
Jan 06, 2006 10.52 10.60 10.45 10.53 2,406,400 +0.07(+0.69%)
Jan 05, 2006 10.51 10.54 10.40 10.46 3,022,400 -0.04(-0.38%)
Jan 04, 2006 10.56 10.85 10.46 10.49 6,894,000 +0.44(+4.40%)
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.