Ball Corp (NY: BLL )

82.21 USD -1.29 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 13.31 13.48 13.22 13.35 1,857,648 -0.02(-0.13%)
Mar 30, 2010 13.55 13.55 13.32 13.36 1,931,644 -0.15(-1.11%)
Mar 29, 2010 13.52 13.59 13.49 13.51 1,153,736 +0.01(+0.09%)
Mar 26, 2010 13.31 13.59 13.29 13.50 3,182,544 +0.21(+1.54%)
Mar 25, 2010 13.54 13.58 13.29 13.29 2,519,160 -0.21(-1.52%)
Mar 24, 2010 13.57 13.57 13.40 13.50 2,837,752 -0.13(-0.95%)
Mar 23, 2010 13.56 13.63 13.46 13.63 2,557,152 +0.09(+0.68%)
Mar 22, 2010 13.50 13.61 13.42 13.54 2,332,736 -0.01(-0.09%)
Mar 19, 2010 13.54 13.62 13.46 13.55 4,214,552 -0.03(-0.20%)
Mar 18, 2010 13.49 13.72 13.49 13.58 2,263,736 -0.12(-0.91%)
Mar 17, 2010 13.63 13.75 13.57 13.70 1,876,696 +0.08(+0.61%)
Mar 16, 2010 13.59 13.64 13.54 13.62 1,471,500 +0.06(+0.42%)
Mar 15, 2010 13.47 13.57 13.46 13.56 1,434,940 -0.05(-0.37%)
Mar 12, 2010 13.62 13.69 13.58 13.61 1,754,992 -0.00(-0.04%)
Mar 11, 2010 13.72 13.72 13.49 13.62 1,587,780 +0.08(+0.63%)
Mar 10, 2010 13.46 13.60 13.37 13.53 2,304,020 +0.02(+0.17%)
Mar 09, 2010 13.54 13.64 13.43 13.51 2,696,120 -0.09(-0.68%)
Mar 08, 2010 13.73 13.78 13.54 13.60 2,365,664 -0.12(-0.89%)
Mar 05, 2010 13.70 13.74 13.62 13.72 2,113,060 +0.11(+0.83%)
Mar 04, 2010 13.65 13.71 13.51 13.61 2,894,156 -0.04(-0.26%)
Mar 03, 2010 13.57 13.74 13.55 13.65 2,632,408 +0.10(+0.74%)
Mar 02, 2010 13.66 13.71 13.54 13.55 3,005,892 -0.10(-0.75%)
Mar 01, 2010 13.58 13.72 13.46 13.65 2,626,132 +0.14(+1.04%)
Feb 26, 2010 13.44 13.57 13.33 13.51 4,627,012 +0.23(+1.71%)
Feb 25, 2010 13.05 13.33 12.97 13.28 3,450,700 +0.03(+0.21%)
Feb 24, 2010 13.12 13.32 13.12 13.26 2,325,300 +0.18(+1.36%)
Feb 23, 2010 13.13 13.22 13.05 13.08 3,496,228 -0.09(-0.70%)
Feb 22, 2010 13.16 13.24 13.02 13.17 2,566,832 +0.01(+0.10%)
Feb 19, 2010 13.17 13.28 13.14 13.16 2,833,184 -0.06(-0.49%)
Feb 18, 2010 13.03 13.28 13.03 13.22 2,801,652 +0.19(+1.42%)
Feb 17, 2010 13.10 13.23 12.96 13.04 3,032,136 +0.03(+0.21%)
Feb 16, 2010 12.92 13.04 12.88 13.01 3,610,384 +0.16(+1.26%)
Feb 12, 2010 12.63 12.85 12.85 12.85 6,911,200 +0.09(+0.67%)
Feb 11, 2010 12.55 12.81 12.49 12.76 3,436,352 +0.24(+1.92%)
Feb 10, 2010 12.62 12.68 12.49 12.52 2,555,084 -0.12(-0.95%)
Feb 09, 2010 12.59 12.75 12.54 12.64 3,409,060 +0.08(+0.64%)
Feb 08, 2010 12.62 12.74 12.46 12.56 2,969,056 -0.07(-0.59%)
Feb 05, 2010 12.51 12.65 12.36 12.64 3,285,300 +0.14(+1.12%)
Feb 04, 2010 12.80 12.80 12.49 12.50 3,577,464 -0.39(-3.01%)
Feb 03, 2010 13.02 13.12 12.88 12.88 2,244,104 -0.17(-1.28%)
Feb 02, 2010 12.77 13.08 12.77 13.05 3,947,952 +0.43(+3.38%)
Feb 01, 2010 12.78 12.78 12.56 12.63 5,372,328 -0.07(-0.56%)
Jan 29, 2010 12.70 12.96 12.67 12.70 7,208,408 +0.06(+0.49%)
Jan 28, 2010 13.25 13.25 12.61 12.63 7,376,752 +0.02(+0.18%)
Jan 27, 2010 12.64 12.68 12.37 12.61 6,723,656 -0.03(-0.22%)
Jan 26, 2010 12.68 12.75 12.60 12.64 4,179,408 -0.07(-0.59%)
Jan 25, 2010 12.76 12.79 12.69 12.71 3,826,212 +0.00(+0.02%)
Jan 22, 2010 12.78 12.83 12.68 12.71 5,969,396 -0.07(-0.57%)
Jan 21, 2010 12.91 12.93 12.73 12.79 5,697,960 -0.07(-0.56%)
Jan 20, 2010 12.94 12.97 12.79 12.86 4,399,776 -0.13(-1.00%)
Jan 19, 2010 12.82 13.02 12.78 12.99 3,165,544 +0.14(+1.05%)
Jan 15, 2010 12.87 12.85 12.85 12.85 6,698,400 -0.07(-0.54%)
Jan 14, 2010 12.89 12.97 12.88 12.92 1,904,740 -0.06(-0.46%)
Jan 13, 2010 12.95 13.02 12.88 12.98 2,029,160 +0.05(+0.41%)
Jan 12, 2010 12.85 12.98 12.82 12.93 3,231,012 -0.02(-0.15%)
Jan 11, 2010 13.04 13.11 12.91 12.95 1,985,796 -0.07(-0.52%)
Jan 08, 2010 12.88 13.06 12.83 13.02 1,227,224 +0.05(+0.37%)
Jan 07, 2010 12.94 12.99 12.87 12.97 2,105,256 -0.03(-0.23%)
Jan 06, 2010 12.98 13.03 12.91 13.00 1,879,116 +0.03(+0.19%)
Jan 05, 2010 13.08 13.10 12.94 12.97 3,053,536 -0.15(-1.12%)
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.