Ball Corp (NY: BLL )

90.61 USD -0.69 (-0.76%)
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.72 49.84 49.12 49.41 716,126 -0.44(-0.88%)
Nov 27, 2009 49.54 50.11 49.25 49.85 377,345 -0.90(-1.77%)
Nov 25, 2009 50.63 50.79 50.35 50.75 356,850 +0.38(+0.75%)
Nov 24, 2009 50.85 50.95 49.95 50.37 649,754 -0.36(-0.71%)
Nov 23, 2009 51.00 51.47 50.38 50.73 706,328 +0.34(+0.67%)
Nov 20, 2009 50.00 50.59 50.00 50.39 454,699 -0.11(-0.22%)
Nov 19, 2009 50.70 50.94 50.02 50.50 716,077 -0.55(-1.08%)
Nov 18, 2009 51.15 51.38 50.66 51.05 490,379 -0.27(-0.53%)
Nov 17, 2009 50.90 51.43 50.54 51.32 768,485 +0.42(+0.83%)
Nov 16, 2009 50.31 51.05 50.18 50.90 607,209 +0.78(+1.56%)
Nov 13, 2009 49.80 50.25 49.46 50.12 481,472 +0.18(+0.36%)
Nov 12, 2009 50.47 50.62 49.74 49.94 523,289 -0.46(-0.91%)
Nov 11, 2009 50.73 50.97 50.13 50.40 345,772 -0.04(-0.08%)
Nov 10, 2009 50.79 51.00 50.09 50.44 902,173 -0.42(-0.83%)
Nov 09, 2009 50.25 50.86 49.53 50.86 584,987 +1.36(+2.75%)
Nov 06, 2009 49.08 49.74 48.93 49.50 619,807 +0.23(+0.47%)
Nov 05, 2009 48.97 49.68 48.91 49.27 587,894 +0.52(+1.07%)
Nov 04, 2009 49.42 49.79 48.64 48.75 723,554 -0.50(-1.02%)
Nov 03, 2009 48.76 49.48 48.43 49.25 1,296,507 +0.29(+0.59%)
Nov 02, 2009 49.29 49.97 48.32 48.96 922,428 -0.37(-0.75%)
Oct 30, 2009 50.17 50.79 49.12 49.33 1,667,705 -1.10(-2.18%)
Oct 29, 2009 49.73 50.48 48.16 50.43 1,512,232 +2.00(+4.13%)
Oct 28, 2009 49.89 49.89 48.21 48.43 1,494,332 -1.42(-2.85%)
Oct 27, 2009 49.92 50.42 49.64 49.85 972,764 +0.01(+0.02%)
Oct 26, 2009 50.13 50.82 49.47 49.84 564,260 -0.32(-0.64%)
Oct 23, 2009 50.17 50.30 49.85 50.16 635,928 -0.94(-1.84%)
Oct 22, 2009 50.77 51.36 50.46 51.10 506,390 +0.43(+0.85%)
Oct 21, 2009 51.33 52.04 50.63 50.67 752,675 -0.77(-1.50%)
Oct 20, 2009 51.07 51.51 51.02 51.44 763,986 -0.26(-0.50%)
Oct 19, 2009 51.32 51.97 51.00 51.70 728,852 +0.38(+0.74%)
Oct 16, 2009 52.04 52.10 51.24 51.32 852,433 -0.88(-1.69%)
Oct 15, 2009 52.02 52.38 50.90 52.20 1,066,501 -0.06(-0.11%)
Oct 14, 2009 51.85 52.46 51.67 52.26 896,772 +0.58(+1.12%)
Oct 13, 2009 51.78 51.95 51.10 51.68 649,240 -0.39(-0.75%)
Oct 12, 2009 52.21 52.45 51.62 52.07 1,180,556 +0.51(+0.99%)
Oct 09, 2009 51.14 51.58 50.98 51.56 648,178 +0.41(+0.80%)
Oct 08, 2009 50.99 51.34 50.73 51.15 695,686 +0.56(+1.11%)
Oct 07, 2009 49.58 50.59 49.48 50.59 632,796 +0.75(+1.50%)
Oct 06, 2009 50.54 50.76 49.69 49.84 934,733 -0.27(-0.54%)
Oct 05, 2009 49.13 50.31 49.08 50.11 596,345 +1.25(+2.56%)
Oct 02, 2009 48.55 49.77 48.25 48.86 945,232 -0.19(-0.39%)
Oct 01, 2009 49.20 49.65 48.76 49.05 1,695,588 -0.15(-0.30%)
Sep 30, 2009 49.88 49.96 48.48 49.20 1,191,179 -0.67(-1.34%)
Sep 29, 2009 50.20 50.44 49.64 49.87 791,187 -0.28(-0.56%)
Sep 28, 2009 49.27 50.26 48.85 50.15 645,273 +1.21(+2.47%)
Sep 25, 2009 48.88 49.37 48.45 48.94 720,225 -0.06(-0.12%)
Sep 24, 2009 49.32 49.47 48.59 49.00 757,672 -0.37(-0.75%)
Sep 23, 2009 50.63 50.63 49.32 49.37 603,422 -1.26(-2.49%)
Sep 22, 2009 51.51 51.54 50.51 50.63 303,274 -0.58(-1.13%)
Sep 21, 2009 50.43 51.36 50.14 51.21 715,254 +0.28(+0.55%)
Sep 18, 2009 50.66 51.34 50.61 50.93 800,283 +0.46(+0.91%)
Sep 17, 2009 51.76 51.91 50.32 50.47 1,230,258 -0.79(-1.54%)
Sep 16, 2009 51.31 52.17 50.96 51.26 883,209 +0.24(+0.47%)
Sep 15, 2009 50.17 51.14 49.66 51.02 776,847 +0.98(+1.96%)
Sep 14, 2009 48.71 50.04 48.71 50.04 688,326 +1.04(+2.12%)
Sep 11, 2009 49.80 49.80 48.70 49.00 1,008,864 -0.80(-1.61%)
Sep 10, 2009 49.35 49.82 48.98 49.80 601,865 +0.14(+0.28%)
Sep 09, 2009 49.34 49.78 48.98 49.66 1,012,772 +0.42(+0.85%)
Sep 08, 2009 48.91 49.26 48.37 49.24 921,520 +0.84(+1.74%)
Sep 04, 2009 48.01 48.45 47.81 48.40 770,627 +0.46(+0.96%)
Sep 03, 2009 48.68 48.68 47.58 47.94 1,700,419 -0.41(-0.85%)
Sep 02, 2009 48.03 48.59 47.65 48.35 1,250,019 +0.32(+0.67%)
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.