Ball Corp (NY: BLL )

88.80 USD -1.06 (-1.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.42 41.60 41.02 41.22 464,200 -0.10(-0.24%)
Nov 29, 2005 41.04 41.79 41.04 41.32 653,200 +0.47(+1.15%)
Nov 28, 2005 40.90 41.01 40.67 40.85 370,400 -0.05(-0.12%)
Nov 25, 2005 40.85 41.04 40.79 40.90 107,100 +0.20(+0.49%)
Nov 23, 2005 40.75 41.08 40.60 40.70 426,700 -0.23(-0.56%)
Nov 22, 2005 40.40 40.93 40.17 40.93 681,800 +0.57(+1.41%)
Nov 21, 2005 39.09 40.40 39.09 40.36 1,299,800 +1.00(+2.54%)
Nov 18, 2005 39.48 39.50 38.90 39.36 450,900 +0.13(+0.33%)
Nov 17, 2005 38.65 39.24 38.64 39.23 480,800 +0.68(+1.76%)
Nov 16, 2005 38.73 38.92 38.37 38.55 197,000 -0.12(-0.31%)
Nov 15, 2005 38.53 38.79 38.20 38.67 496,200 +0.08(+0.21%)
Nov 14, 2005 39.30 39.39 38.47 38.59 301,900 -0.51(-1.30%)
Nov 11, 2005 38.68 39.17 38.37 39.10 269,000 +0.43(+1.11%)
Nov 10, 2005 38.74 38.80 38.06 38.67 409,500 -0.17(-0.44%)
Nov 09, 2005 38.46 38.97 38.45 38.84 347,300 +0.39(+1.01%)
Nov 08, 2005 38.80 38.86 38.41 38.45 330,800 -0.45(-1.16%)
Nov 07, 2005 39.15 39.52 38.70 38.90 486,700 -0.25(-0.64%)
Nov 04, 2005 39.20 39.54 38.75 39.15 366,100 -0.12(-0.31%)
Nov 03, 2005 39.30 39.65 39.16 39.27 649,800 -0.08(-0.20%)
Nov 02, 2005 39.15 39.84 39.15 39.35 697,500 +0.16(+0.41%)
Nov 01, 2005 39.40 39.88 39.06 39.19 619,400 -0.18(-0.46%)
Oct 31, 2005 39.60 39.65 38.39 39.37 969,100 -0.23(-0.58%)
Oct 28, 2005 39.20 39.99 38.42 39.60 1,626,300 +1.86(+4.93%)
Oct 27, 2005 37.15 38.75 37.13 37.74 1,063,100 +0.69(+1.86%)
Oct 26, 2005 36.38 37.38 36.25 37.05 759,200 +0.47(+1.28%)
Oct 25, 2005 36.46 37.34 36.16 36.58 641,800 +0.23(+0.63%)
Oct 24, 2005 35.91 36.54 35.82 36.35 364,200 +0.60(+1.68%)
Oct 21, 2005 35.97 36.15 35.06 35.75 548,200 +0.04(+0.11%)
Oct 20, 2005 36.46 36.65 35.46 35.71 555,200 -0.95(-2.59%)
Oct 19, 2005 36.05 36.70 35.69 36.66 726,300 +0.41(+1.13%)
Oct 18, 2005 36.65 36.89 36.25 36.25 616,500 -0.36(-0.98%)
Oct 17, 2005 36.00 36.64 36.00 36.61 647,500 +0.60(+1.67%)
Oct 14, 2005 36.08 36.35 35.60 36.01 689,600 -0.06(-0.17%)
Oct 13, 2005 36.05 36.30 35.50 36.07 391,500 -0.15(-0.41%)
Oct 12, 2005 36.73 37.64 35.91 36.22 679,800 -0.61(-1.66%)
Oct 11, 2005 36.61 37.15 36.61 36.83 527,600 +0.34(+0.93%)
Oct 10, 2005 37.08 37.40 36.49 36.49 461,500 -0.61(-1.64%)
Oct 07, 2005 36.40 37.12 36.40 37.10 569,600 +1.05(+2.91%)
Oct 06, 2005 35.99 36.67 35.85 36.05 605,400 +0.01(+0.03%)
Oct 05, 2005 36.28 36.60 35.77 36.04 535,400 -0.62(-1.69%)
Oct 04, 2005 37.20 37.54 36.63 36.66 466,300 -0.07(-0.19%)
Oct 03, 2005 36.54 36.88 36.16 36.73 616,000 -0.01(-0.03%)
Sep 30, 2005 36.71 36.83 36.40 36.74 356,400 +0.03(+0.08%)
Sep 29, 2005 36.54 36.84 36.33 36.71 529,800 +0.10(+0.27%)
Sep 28, 2005 36.70 37.09 36.52 36.61 418,600 -0.08(-0.22%)
Sep 27, 2005 36.40 36.85 36.30 36.69 451,900 +0.38(+1.05%)
Sep 26, 2005 36.35 36.56 36.10 36.31 414,600 +0.36(+1.00%)
Sep 23, 2005 35.95 36.26 35.90 35.95 511,100 -0.11(-0.31%)
Sep 22, 2005 36.30 36.46 35.83 36.06 552,700 -0.06(-0.17%)
Sep 21, 2005 36.28 36.77 36.09 36.12 583,800 -0.52(-1.42%)
Sep 20, 2005 37.13 37.33 36.44 36.64 582,800 -0.26(-0.70%)
Sep 19, 2005 37.15 37.30 36.81 36.90 529,000 -0.49(-1.31%)
Sep 16, 2005 37.05 37.52 36.95 37.39 672,400 +0.39(+1.05%)
Sep 15, 2005 37.05 37.17 36.81 37.00 410,800 -0.07(-0.19%)
Sep 14, 2005 37.90 37.92 36.77 37.07 666,100 -0.82(-2.16%)
Sep 13, 2005 38.21 38.21 37.70 37.89 328,500 -0.27(-0.71%)
Sep 12, 2005 37.45 38.43 37.20 38.16 1,005,800 +0.46(+1.22%)
Sep 09, 2005 37.69 37.90 37.50 37.70 379,100 +0.11(+0.29%)
Sep 08, 2005 37.45 37.77 37.25 37.59 430,600 -0.03(-0.08%)
Sep 07, 2005 37.68 37.82 37.36 37.62 408,200 -0.26(-0.69%)
Sep 06, 2005 37.95 38.08 37.45 37.88 461,600 +0.03(+0.08%)
Sep 02, 2005 37.92 38.09 37.51 37.85 385,700 -0.06(-0.16%)
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.