Ball Corp (NY: BLL )

91.95 USD -0.31 (-0.34%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 46.82 47.00 45.87 46.25 830,300 -0.26(-0.56%)
Nov 29, 2007 46.25 46.70 45.98 46.51 793,122 +0.02(+0.04%)
Nov 28, 2007 45.79 46.49 45.60 46.49 1,473,275 +0.95(+2.09%)
Nov 27, 2007 44.52 45.72 44.39 45.54 1,349,753 +1.16(+2.61%)
Nov 26, 2007 45.19 46.05 44.38 44.38 1,303,413 -1.09(-2.40%)
Nov 23, 2007 44.75 45.54 44.41 45.47 354,049 +1.10(+2.48%)
Nov 21, 2007 44.57 45.04 43.99 44.37 772,275 -0.66(-1.47%)
Nov 20, 2007 44.50 45.13 44.29 45.03 1,020,500 +0.48(+1.08%)
Nov 19, 2007 45.53 45.53 44.22 44.55 1,136,305 -1.18(-2.58%)
Nov 16, 2007 46.54 46.55 45.45 45.73 1,294,000 -0.26(-0.57%)
Nov 15, 2007 46.15 46.61 45.68 45.99 1,166,997 -0.37(-0.80%)
Nov 14, 2007 47.00 47.25 46.30 46.36 880,700 -0.63(-1.34%)
Nov 13, 2007 46.30 46.99 46.16 46.99 923,036 +0.98(+2.13%)
Nov 12, 2007 45.98 46.59 45.96 46.01 1,351,820 -0.14(-0.30%)
Nov 09, 2007 46.77 47.14 46.00 46.15 1,139,704 -1.34(-2.82%)
Nov 08, 2007 46.80 47.70 46.45 47.49 1,656,472 +0.96(+2.06%)
Nov 07, 2007 47.13 47.47 46.53 46.53 1,212,775 -1.14(-2.39%)
Nov 06, 2007 47.87 47.96 47.47 47.67 1,205,200 -0.19(-0.40%)
Nov 05, 2007 48.76 48.76 47.68 47.86 1,412,002 -0.90(-1.85%)
Nov 02, 2007 48.41 48.96 47.72 48.76 925,900 +0.22(+0.45%)
Nov 01, 2007 49.33 49.35 48.43 48.54 1,309,300 -1.04(-2.10%)
Oct 31, 2007 49.97 50.16 49.39 49.58 1,390,000 -0.27(-0.54%)
Oct 30, 2007 49.62 50.35 49.24 49.85 928,200 -0.04(-0.08%)
Oct 29, 2007 49.60 50.09 49.22 49.89 882,000 +0.20(+0.40%)
Oct 26, 2007 50.85 51.24 49.23 49.69 1,141,200 -0.96(-1.90%)
Oct 25, 2007 52.90 53.03 49.90 50.65 1,470,800 -2.40(-4.52%)
Oct 24, 2007 53.35 53.63 51.57 53.05 1,003,700 -0.30(-0.56%)
Oct 23, 2007 53.85 54.15 52.73 53.35 1,199,300 -0.38(-0.71%)
Oct 22, 2007 52.75 53.84 52.50 53.73 767,000 +0.89(+1.68%)
Oct 19, 2007 53.34 54.04 52.79 52.84 1,249,800 -1.30(-2.40%)
Oct 18, 2007 53.63 54.44 53.33 54.14 707,900 +0.19(+0.35%)
Oct 17, 2007 53.23 54.08 53.08 53.95 1,216,200 +1.26(+2.39%)
Oct 16, 2007 52.63 52.85 52.15 52.69 1,009,300 +0.14(+0.27%)
Oct 15, 2007 52.02 52.82 51.81 52.55 1,082,200 +0.36(+0.69%)
Oct 12, 2007 52.58 52.88 51.42 52.19 1,223,300 -0.46(-0.87%)
Oct 11, 2007 53.38 53.83 52.36 52.65 1,106,800 -0.72(-1.35%)
Oct 10, 2007 55.24 55.27 52.63 53.37 1,605,402 -2.38(-4.27%)
Oct 09, 2007 55.85 55.88 55.12 55.75 614,600 +0.17(+0.31%)
Oct 08, 2007 55.70 56.05 55.41 55.58 724,100 -0.13(-0.23%)
Oct 05, 2007 55.30 56.00 55.21 55.71 659,400 +0.85(+1.55%)
Oct 04, 2007 55.09 55.59 54.74 54.86 742,400 -0.14(-0.25%)
Oct 03, 2007 54.57 55.22 54.56 55.00 806,400 +0.00(+0.00%)
Oct 02, 2007 54.89 55.31 54.71 55.00 780,200 +0.21(+0.38%)
Oct 01, 2007 53.59 55.11 53.59 54.79 820,684 +1.04(+1.93%)
Sep 28, 2007 55.13 55.13 53.55 53.75 1,195,493 -1.44(-2.61%)
Sep 27, 2007 54.90 55.43 54.70 55.19 881,800 +0.29(+0.53%)
Sep 26, 2007 54.91 55.39 54.49 54.90 751,500 +0.46(+0.84%)
Sep 25, 2007 54.35 54.59 53.77 54.44 721,600 +0.04(+0.07%)
Sep 24, 2007 54.73 55.59 54.29 54.40 771,100 -0.32(-0.58%)
Sep 21, 2007 55.27 55.36 54.44 54.72 1,008,400 +0.06(+0.11%)
Sep 20, 2007 54.49 55.38 53.75 54.66 992,700 -0.03(-0.05%)
Sep 19, 2007 54.49 55.87 54.44 54.69 930,000 +0.21(+0.39%)
Sep 18, 2007 51.81 54.72 51.45 54.48 1,635,900 +2.55(+4.91%)
Sep 17, 2007 51.78 52.32 51.75 51.93 505,700 +0.00(+0.00%)
Sep 14, 2007 51.70 52.06 51.27 51.93 437,400 -0.07(-0.13%)
Sep 13, 2007 52.18 52.35 51.76 52.00 526,500 +0.34(+0.66%)
Sep 12, 2007 51.85 52.13 51.30 51.66 788,300 -0.27(-0.52%)
Sep 11, 2007 51.86 52.69 51.51 51.93 789,800 +0.07(+0.13%)
Sep 10, 2007 52.50 52.77 51.32 51.86 914,800 -0.16(-0.31%)
Sep 07, 2007 52.21 52.93 51.82 52.02 886,200 -0.82(-1.55%)
Sep 06, 2007 52.93 53.34 52.16 52.84 804,500 -0.09(-0.17%)
Sep 05, 2007 52.35 53.05 52.23 52.93 7,247,900 +0.39(+0.74%)
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.