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 (%)
May 28, 2004 8.406 8.585 8.406 8.539 3,664,000 +0.15(+1.77%)
May 27, 2004 8.279 8.393 8.277 8.390 1,296,000 +0.10(+1.18%)
May 26, 2004 8.269 8.314 8.250 8.293 979,200 +0.05(+0.59%)
May 25, 2004 8.200 8.252 8.171 8.244 1,792,400 +0.04(+0.53%)
May 24, 2004 8.175 8.219 8.127 8.200 1,323,200 +0.07(+0.88%)
May 21, 2004 8.188 8.250 8.111 8.129 1,880,400 -0.00(-0.03%)
May 20, 2004 8.088 8.165 8.062 8.131 935,200 +0.06(+0.76%)
May 19, 2004 8.206 8.294 8.050 8.070 1,255,200 -0.06(-0.74%)
May 18, 2004 8.000 8.137 7.966 8.130 1,532,800 +0.16(+1.99%)
May 17, 2004 8.075 8.076 7.963 7.971 1,564,800 -0.20(-2.43%)
May 14, 2004 8.224 8.230 8.154 8.170 1,247,600 -0.02(-0.27%)
May 13, 2004 8.090 8.226 8.081 8.193 2,496,000 +0.10(+1.25%)
May 12, 2004 7.912 8.104 7.891 8.091 2,956,400 +0.19(+2.40%)
May 11, 2004 7.831 7.940 7.831 7.901 1,854,800 +0.07(+0.88%)
May 10, 2004 7.594 7.989 7.550 7.832 3,822,800 +0.17(+2.17%)
May 07, 2004 7.975 8.018 7.631 7.666 3,689,600 -0.38(-4.77%)
May 06, 2004 8.175 8.194 7.968 8.050 2,833,600 -0.17(-2.05%)
May 05, 2004 8.305 8.332 8.209 8.219 1,484,800 -0.09(-1.04%)
May 04, 2004 8.357 8.363 8.280 8.305 1,459,600 -0.05(-0.61%)
May 03, 2004 8.269 8.410 8.209 8.356 1,152,000 +0.11(+1.29%)
Apr 30, 2004 8.215 8.406 8.094 8.250 2,343,200 +0.04(+0.43%)
Apr 29, 2004 8.438 8.525 8.188 8.215 2,618,000 -0.31(-3.66%)
Apr 28, 2004 8.707 8.719 8.525 8.527 930,800 -0.18(-2.05%)
Apr 27, 2004 8.749 8.785 8.678 8.706 767,600 -0.02(-0.20%)
Apr 26, 2004 8.713 8.761 8.696 8.724 880,400 -0.04(-0.46%)
Apr 23, 2004 8.831 8.836 8.694 8.764 709,200 -0.07(-0.82%)
Apr 22, 2004 8.675 8.912 8.675 8.836 1,456,400 +0.19(+2.23%)
Apr 21, 2004 8.706 8.706 8.578 8.644 1,370,800 -0.06(-0.72%)
Apr 20, 2004 8.810 8.899 8.700 8.706 1,094,000 +0.00(+0.00%)
Apr 19, 2004 8.725 8.725 8.639 8.706 557,200 -0.01(-0.07%)
Apr 16, 2004 8.738 8.738 8.675 8.713 900,800 -0.01(-0.13%)
Apr 15, 2004 8.719 8.797 8.714 8.724 860,800 +0.03(+0.35%)
Apr 14, 2004 8.688 8.820 8.659 8.694 892,000 -0.07(-0.81%)
Apr 13, 2004 8.856 8.856 8.715 8.765 1,266,000 -0.07(-0.85%)
Apr 12, 2004 8.741 8.873 8.741 8.840 724,400 +0.10(+1.14%)
Apr 08, 2004 8.751 8.796 8.703 8.740 540,400 +0.02(+0.17%)
Apr 07, 2004 8.794 8.800 8.688 8.725 656,400 -0.09(-0.99%)
Apr 06, 2004 8.744 8.821 8.701 8.812 1,583,600 +0.11(+1.29%)
Apr 05, 2004 8.713 8.735 8.614 8.700 806,400 +0.03(+0.30%)
Apr 02, 2004 8.576 8.675 8.520 8.674 1,670,400 +0.11(+1.27%)
Apr 01, 2004 8.473 8.600 8.463 8.565 1,049,600 +0.09(+1.09%)
Mar 31, 2004 8.581 8.607 8.424 8.473 1,304,000 -0.08(-0.98%)
Mar 30, 2004 8.481 8.569 8.449 8.556 696,800 +0.08(+0.96%)
Mar 29, 2004 8.412 8.511 8.412 8.475 1,117,200 +0.09(+1.06%)
Mar 26, 2004 8.300 8.420 8.252 8.386 1,418,800 +0.07(+0.89%)
Mar 25, 2004 8.146 8.329 8.146 8.312 1,600,000 +0.17(+2.10%)
Mar 24, 2004 8.054 8.166 8.019 8.141 1,560,000 +0.06(+0.70%)
Mar 23, 2004 7.938 8.124 7.934 8.085 1,578,000 +0.18(+2.26%)
Mar 22, 2004 8.162 8.162 7.808 7.906 1,473,200 -0.26(-3.15%)
Mar 19, 2004 8.025 8.197 8.006 8.164 1,062,800 +0.10(+1.18%)
Mar 18, 2004 8.148 8.148 8.035 8.069 1,095,200 -0.08(-0.98%)
Mar 17, 2004 8.139 8.181 8.129 8.149 663,600 +0.01(+0.14%)
Mar 16, 2004 8.125 8.204 8.056 8.137 672,800 +0.02(+0.31%)
Mar 15, 2004 8.209 8.211 8.092 8.113 771,200 -0.12(-1.47%)
Mar 12, 2004 8.149 8.244 8.144 8.234 1,272,800 +0.09(+1.04%)
Mar 11, 2004 8.194 8.269 8.143 8.149 1,385,200 -0.11(-1.33%)
Mar 10, 2004 8.281 8.373 8.211 8.259 1,686,400 -0.02(-0.29%)
Mar 09, 2004 8.303 8.310 8.249 8.283 1,187,600 -0.02(-0.24%)
Mar 08, 2004 8.300 8.376 8.297 8.303 1,812,800 +0.03(+0.41%)
Mar 05, 2004 8.123 8.285 8.113 8.269 1,207,200 +0.13(+1.64%)
Mar 04, 2004 8.162 8.162 8.072 8.135 1,300,400 +0.01(+0.12%)
Mar 03, 2004 8.127 8.156 8.057 8.125 800,000 +0.02(+0.23%)
Mar 02, 2004 8.137 8.178 8.068 8.106 895,600 -0.05(-0.61%)
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.