Ball Corp (NY: BLL )

86.35 USD -0.15 (-0.17%)
Official Closing Price Updated: 6:30 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 8.113 8.200 8.100 8.156 1,567,600 +0.09(+1.05%)
Feb 27, 2004 8.012 8.090 7.990 8.071 1,555,200 +0.05(+0.67%)
Feb 26, 2004 7.987 8.056 7.919 8.018 629,600 +0.01(+0.06%)
Feb 25, 2004 8.044 8.044 7.978 8.012 658,400 -0.03(-0.39%)
Feb 24, 2004 7.986 8.071 7.956 8.044 719,600 +0.06(+0.72%)
Feb 23, 2004 8.010 8.029 7.936 7.986 1,322,800 -0.02(-0.28%)
Feb 20, 2004 8.088 8.092 7.930 8.009 710,800 -0.08(-0.97%)
Feb 19, 2004 8.031 8.116 8.000 8.088 878,800 +0.06(+0.79%)
Feb 18, 2004 8.041 8.110 7.996 8.024 782,400 +0.01(+0.17%)
Feb 17, 2004 8.069 8.100 7.987 8.010 1,050,800 -0.00(-0.03%)
Feb 13, 2004 8.119 8.131 7.970 8.012 864,000 -0.10(-1.22%)
Feb 12, 2004 8.095 8.168 8.095 8.111 2,196,000 +0.02(+0.20%)
Feb 11, 2004 8.047 8.127 8.008 8.095 1,824,400 +0.02(+0.28%)
Feb 10, 2004 8.081 8.135 8.015 8.072 2,118,000 +0.00(+0.05%)
Feb 09, 2004 8.075 8.125 8.041 8.069 1,532,800 -0.00(-0.03%)
Feb 06, 2004 8.012 8.094 8.005 8.071 1,334,800 +0.07(+0.89%)
Feb 05, 2004 7.975 8.041 7.956 8.000 1,715,200 +0.03(+0.39%)
Feb 04, 2004 7.869 7.969 7.844 7.969 1,485,600 +0.04(+0.49%)
Feb 03, 2004 7.938 7.987 7.905 7.930 1,231,600 -0.09(-1.06%)
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.