Ball Corp (NY: BLL )

91.01 USD +0.46 (+0.51%)
Official Closing Price Updated: 7:26 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.315 5.385 5.197 5.197 1,444,000 -0.30(-5.44%)
May 28, 2002 5.522 5.541 5.436 5.496 1,313,200 -0.03(-0.48%)
May 27, 2002 5.564 5.588 5.521 5.522 1,346,000 +0.00(+0.00%)
May 24, 2002 5.564 5.588 5.521 5.522 1,346,000 -0.04(-0.72%)
May 23, 2002 5.331 5.582 5.325 5.562 2,698,000 +0.25(+4.78%)
May 22, 2002 5.579 5.607 5.309 5.309 3,626,000 -0.30(-5.37%)
May 21, 2002 5.688 5.716 5.600 5.610 1,270,800 -0.09(-1.62%)
May 20, 2002 5.650 5.750 5.650 5.702 1,479,200 -0.04(-0.61%)
May 17, 2002 5.800 5.801 5.662 5.737 1,670,800 -0.09(-1.48%)
May 16, 2002 5.950 5.950 5.805 5.824 2,806,400 -0.15(-2.47%)
May 15, 2002 5.950 6.018 5.878 5.971 2,005,200 +0.02(+0.25%)
May 14, 2002 5.994 6.000 5.926 5.956 2,607,200 -0.03(-0.42%)
May 13, 2002 5.894 6.009 5.845 5.981 1,160,000 +0.04(+0.69%)
May 10, 2002 6.037 6.072 5.925 5.940 17,280,000 -0.12(-1.94%)
May 09, 2002 6.037 6.089 6.000 6.058 904,800 +0.01(+0.12%)
May 08, 2002 6.006 6.060 5.969 6.050 1,368,400 +0.07(+1.13%)
May 07, 2002 5.994 6.022 5.975 5.982 1,064,400 +0.01(+0.25%)
May 06, 2002 6.056 6.110 5.966 5.968 954,000 -0.05(-0.91%)
May 03, 2002 6.037 6.081 5.996 6.022 1,236,400 -0.04(-0.66%)
May 02, 2002 6.025 6.116 6.006 6.062 1,464,800 +0.04(+0.62%)
May 01, 2002 5.969 6.046 5.831 6.025 1,497,600 +0.08(+1.37%)
Apr 30, 2002 5.944 6.119 5.919 5.944 2,419,200 +0.02(+0.42%)
Apr 29, 2002 5.737 5.952 5.730 5.919 2,310,400 +0.24(+4.25%)
Apr 26, 2002 5.619 5.681 5.612 5.678 4,838,400 +0.08(+1.38%)
Apr 25, 2002 5.987 5.992 5.551 5.600 3,386,800 -0.37(-6.16%)
Apr 24, 2002 5.969 6.070 5.944 5.968 1,806,000 +0.03(+0.53%)
Apr 23, 2002 5.862 6.090 5.862 5.936 1,670,800 +0.08(+1.41%)
Apr 22, 2002 6.045 6.045 5.840 5.854 1,948,000 -0.19(-3.16%)
Apr 19, 2002 6.037 6.081 5.956 6.045 1,418,800 +0.01(+0.25%)
Apr 18, 2002 6.112 6.150 6.013 6.030 1,991,200 -0.15(-2.45%)
Apr 17, 2002 6.389 6.389 6.181 6.181 1,106,400 -0.21(-3.36%)
Apr 16, 2002 6.431 6.486 6.306 6.396 1,122,800 +0.01(+0.18%)
Apr 15, 2002 6.287 6.402 6.225 6.385 993,600 +0.12(+1.85%)
Apr 12, 2002 6.258 6.281 6.156 6.269 1,804,400 +0.01(+0.18%)
Apr 11, 2002 6.388 6.388 6.254 6.258 1,379,200 -0.13(-2.04%)
Apr 10, 2002 6.131 6.396 6.119 6.388 2,426,000 +0.27(+4.33%)
Apr 09, 2002 6.075 6.138 6.019 6.122 1,680,800 +0.05(+0.82%)
Apr 08, 2002 5.809 6.088 5.774 6.072 1,815,200 +0.26(+4.56%)
Apr 05, 2002 5.819 5.869 5.779 5.808 2,415,600 +0.00(+0.09%)
Apr 04, 2002 5.874 5.874 5.758 5.803 848,400 -0.07(-1.21%)
Apr 03, 2002 5.850 5.900 5.850 5.874 1,498,000 +0.00(+0.02%)
Apr 02, 2002 5.838 5.879 5.817 5.872 1,554,000 -0.01(-0.19%)
Apr 01, 2002 5.902 5.902 5.790 5.884 1,452,400 -0.02(-0.32%)
Mar 29, 2002 5.906 6.006 5.900 5.902 1,597,600 +0.00(+0.00%)
Mar 28, 2002 5.906 6.006 5.900 5.902 1,597,600 -0.00(-0.02%)
Mar 27, 2002 5.675 5.906 5.675 5.904 2,069,200 +0.23(+4.03%)
Mar 26, 2002 5.494 5.679 5.489 5.675 2,232,800 +0.18(+3.30%)
Mar 25, 2002 5.500 5.599 5.480 5.494 1,291,600 -0.10(-1.74%)
Mar 22, 2002 5.641 5.664 5.585 5.591 670,000 -0.04(-0.71%)
Mar 21, 2002 5.688 5.706 5.565 5.631 5,400,000 -0.07(-1.23%)
Mar 20, 2002 5.700 5.725 5.685 5.701 944,000 +0.02(+0.29%)
Mar 19, 2002 5.650 5.700 5.650 5.685 964,400 +0.05(+0.82%)
Mar 18, 2002 5.675 5.694 5.605 5.639 1,683,200 -0.02(-0.38%)
Mar 15, 2002 5.566 5.660 5.555 5.660 1,547,200 +0.09(+1.59%)
Mar 14, 2002 5.556 5.575 5.532 5.571 1,492,800 -0.01(-0.16%)
Mar 13, 2002 5.645 5.645 5.562 5.580 1,297,200 -0.05(-0.95%)
Mar 12, 2002 5.525 5.644 5.522 5.634 1,242,400 +0.11(+1.97%)
Mar 11, 2002 5.562 5.562 5.500 5.525 1,314,800 -0.03(-0.58%)
Mar 08, 2002 5.567 5.572 5.487 5.558 1,566,400 -0.01(-0.18%)
Mar 07, 2002 5.600 5.612 5.500 5.567 1,476,400 -0.05(-0.91%)
Mar 06, 2002 5.469 5.622 5.469 5.619 1,728,400 +0.13(+2.42%)
Mar 05, 2002 5.492 5.516 5.400 5.486 2,006,400 -0.00(-0.05%)
Mar 04, 2002 5.369 5.492 5.369 5.489 1,486,800 +0.13(+2.50%)
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.