Ball Corp (NY: BLL )

94.70 USD +1.08 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.505 8.838 8.440 8.550 0 +0.06(+0.71%)
Oct 30, 2008 8.068 8.557 8.065 8.490 5,677,744 +0.77(+9.97%)
Oct 29, 2008 7.725 8.057 7.628 7.720 4,811,988 -0.03(-0.35%)
Oct 28, 2008 7.175 7.747 6.843 7.747 4,471,024 +0.71(+10.17%)
Oct 27, 2008 7.268 7.515 7.018 7.032 3,882,036 -0.39(-5.29%)
Oct 24, 2008 7.250 7.610 7.135 7.425 4,960,088 -0.21(-2.81%)
Oct 23, 2008 7.730 7.872 7.175 7.640 6,961,824 -0.05(-0.62%)
Oct 22, 2008 7.923 8.096 7.425 7.688 4,260,472 -0.41(-5.09%)
Oct 21, 2008 8.297 8.523 8.045 8.100 7,054,880 -0.29(-3.40%)
Oct 20, 2008 8.113 8.385 7.968 8.385 3,505,524 +0.32(+3.97%)
Oct 17, 2008 7.692 8.457 7.690 8.065 0 +0.04(+0.44%)
Oct 16, 2008 7.850 8.078 7.435 8.030 7,587,776 +0.30(+3.95%)
Oct 15, 2008 8.434 8.434 7.685 7.725 3,604,028 -0.84(-9.81%)
Oct 14, 2008 8.835 9.008 8.410 8.565 6,657,164 -0.12(-1.38%)
Oct 13, 2008 8.092 8.745 7.957 8.685 5,038,912 +0.89(+11.45%)
Oct 10, 2008 7.527 8.227 7.080 7.793 7,578,732 +0.11(+1.37%)
Oct 09, 2008 8.260 8.450 7.683 7.688 5,658,408 -0.41(-5.06%)
Oct 08, 2008 8.015 8.580 7.902 8.098 9,383,832 -0.13(-1.64%)
Oct 07, 2008 8.693 8.693 8.195 8.232 6,067,252 -0.40(-4.66%)
Oct 06, 2008 8.797 8.797 8.189 8.635 6,858,880 -0.32(-3.57%)
Oct 03, 2008 9.386 9.425 8.898 8.955 0 -0.29(-3.19%)
Oct 02, 2008 9.643 9.643 9.225 9.250 4,498,688 -0.42(-4.37%)
Oct 01, 2008 9.805 9.805 9.473 9.672 3,572,712 -0.20(-2.03%)
Sep 30, 2008 10.14 10.20 9.720 9.873 5,355,608 -0.13(-1.27%)
Sep 29, 2008 10.56 10.56 9.750 10.00 3,604,380 -0.69(-6.43%)
Sep 26, 2008 10.27 10.79 10.05 10.69 0 +0.23(+2.22%)
Sep 25, 2008 10.37 10.57 10.28 10.46 3,093,852 +0.14(+1.33%)
Sep 24, 2008 10.38 10.58 10.28 10.32 4,325,920 +0.04(+0.34%)
Sep 23, 2008 10.32 10.61 10.25 10.28 2,927,012 -0.03(-0.32%)
Sep 22, 2008 10.54 10.77 10.30 10.31 2,275,960 -0.26(-2.48%)
Sep 19, 2008 11.21 11.25 10.40 10.58 0 +0.01(+0.12%)
Sep 18, 2008 10.64 10.66 9.592 10.56 5,893,064 +0.15(+1.42%)
Sep 17, 2008 10.83 10.94 10.27 10.42 6,086,404 -0.66(-5.96%)
Sep 16, 2008 10.89 11.10 10.63 11.08 4,373,376 +0.05(+0.45%)
Sep 15, 2008 10.82 11.31 10.79 11.03 2,795,168 -0.26(-2.30%)
Sep 12, 2008 10.96 11.36 10.96 11.29 2,166,404 +0.21(+1.92%)
Sep 11, 2008 10.62 11.11 10.54 11.07 3,775,572 +0.34(+3.22%)
Sep 10, 2008 10.62 10.86 10.46 10.73 4,961,576 +0.24(+2.26%)
Sep 09, 2008 11.13 11.13 10.47 10.49 4,052,820 -0.52(-4.68%)
Sep 08, 2008 11.40 11.40 10.86 11.01 3,403,648 +0.01(+0.05%)
Sep 05, 2008 10.81 11.09 10.69 11.00 0 +0.15(+1.38%)
Sep 04, 2008 11.29 11.36 10.71 10.85 3,207,212 -0.49(-4.30%)
Sep 03, 2008 11.45 11.50 11.22 11.34 2,584,360 -0.11(-0.98%)
Sep 02, 2008 11.54 11.82 11.43 11.45 4,403,288 -0.03(-0.24%)
Aug 29, 2008 11.46 11.54 11.41 11.48 0 -0.01(-0.09%)
Aug 28, 2008 11.35 11.54 11.31 11.49 2,306,864 +0.22(+1.97%)
Aug 27, 2008 11.16 11.32 11.07 11.27 1,984,176 +0.10(+0.85%)
Aug 26, 2008 11.14 11.23 11.04 11.17 1,652,084 +0.02(+0.16%)
Aug 25, 2008 11.31 11.31 11.08 11.15 1,529,424 -0.21(-1.89%)
Aug 22, 2008 11.38 11.46 11.28 11.37 1,505,312 +0.08(+0.75%)
Aug 21, 2008 10.89 11.35 10.89 11.29 1,976,900 +0.17(+1.53%)
Aug 20, 2008 11.03 11.15 10.90 11.12 2,505,440 +0.10(+0.93%)
Aug 19, 2008 11.03 11.12 10.96 11.01 2,541,660 -0.09(-0.83%)
Aug 18, 2008 11.32 11.44 11.05 11.11 2,737,856 -0.25(-2.22%)
Aug 15, 2008 11.25 11.39 11.09 11.36 0 +0.19(+1.66%)
Aug 14, 2008 10.95 11.25 10.95 11.17 2,911,208 +0.16(+1.43%)
Aug 13, 2008 11.10 11.15 10.85 11.02 5,177,396 -0.12(-1.06%)
Aug 12, 2008 11.46 11.46 11.07 11.13 4,326,948 -0.30(-2.62%)
Aug 11, 2008 11.19 11.46 11.05 11.43 3,456,244 +0.20(+1.78%)
Aug 08, 2008 11.12 11.26 11.05 11.23 4,214,800 +0.10(+0.90%)
Aug 07, 2008 11.27 11.36 11.08 11.13 2,935,520 -0.17(-1.53%)
Aug 06, 2008 11.35 11.35 11.16 11.30 3,826,928 -0.07(-0.62%)
Aug 05, 2008 11.27 11.41 11.19 11.38 4,668,380 +0.21(+1.88%)
Aug 04, 2008 11.21 11.23 11.03 11.16 5,426,012 +0.00(+0.00%)
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.