Ball Corp (NY: BLL )

93.40 USD +0.72 (+0.77%)
Streaming Delayed Price Updated: 12:25 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.037 7.075 6.994 7.025 3,365,600 -0.16(-2.23%)
Oct 30, 2003 7.140 7.211 7.116 7.185 1,393,200 +0.12(+1.77%)
Oct 29, 2003 7.040 7.081 7.022 7.060 1,083,600 +0.02(+0.25%)
Oct 28, 2003 6.987 7.065 6.850 7.043 2,571,200 +0.22(+3.15%)
Oct 27, 2003 6.761 6.856 6.761 6.827 828,400 +0.07(+0.98%)
Oct 24, 2003 6.681 6.761 6.650 6.761 982,400 +0.01(+0.09%)
Oct 23, 2003 6.701 6.769 6.660 6.755 1,027,600 +0.05(+0.80%)
Oct 22, 2003 6.801 6.801 6.676 6.701 2,199,600 -0.10(-1.47%)
Oct 21, 2003 6.856 6.856 6.789 6.801 841,200 -0.07(-1.07%)
Oct 20, 2003 6.888 6.897 6.843 6.875 833,600 -0.00(-0.04%)
Oct 17, 2003 7.044 7.045 6.867 6.878 1,117,200 -0.14(-1.94%)
Oct 16, 2003 7.050 7.060 7.005 7.014 1,164,800 -0.01(-0.18%)
Oct 15, 2003 7.075 7.075 6.987 7.026 1,173,200 -0.03(-0.41%)
Oct 14, 2003 7.053 7.089 7.000 7.055 830,800 -0.04(-0.53%)
Oct 13, 2003 7.062 7.098 7.046 7.093 474,800 +0.08(+1.14%)
Oct 10, 2003 7.090 7.090 6.987 7.013 574,400 -0.06(-0.83%)
Oct 09, 2003 7.112 7.129 7.044 7.071 1,123,600 +0.04(+0.59%)
Oct 08, 2003 7.036 7.081 6.987 7.030 809,200 -0.01(-0.09%)
Oct 07, 2003 6.963 7.037 6.938 7.036 909,600 +0.05(+0.79%)
Oct 06, 2003 7.000 7.000 6.960 6.981 974,800 +0.01(+0.16%)
Oct 03, 2003 6.994 7.001 6.950 6.970 1,200,000 +0.04(+0.56%)
Oct 02, 2003 6.869 6.941 6.812 6.931 1,216,800 +0.07(+1.04%)
Oct 01, 2003 6.750 6.870 6.750 6.860 1,157,600 +0.11(+1.63%)
Sep 30, 2003 6.766 6.799 6.688 6.750 1,894,000 -0.01(-0.17%)
Sep 29, 2003 6.875 6.875 6.754 6.761 1,836,400 -0.04(-0.64%)
Sep 26, 2003 6.765 6.849 6.765 6.805 3,229,600 +0.05(+0.81%)
Sep 25, 2003 6.814 6.825 6.726 6.750 2,047,200 -0.06(-0.92%)
Sep 24, 2003 6.787 6.875 6.782 6.812 3,622,000 +0.04(+0.55%)
Sep 23, 2003 6.745 6.800 6.711 6.775 1,837,600 +0.09(+1.35%)
Sep 22, 2003 6.706 6.713 6.644 6.685 1,619,200 -0.07(-0.96%)
Sep 19, 2003 6.765 6.774 6.706 6.750 1,629,600 -0.03(-0.37%)
Sep 18, 2003 6.713 6.790 6.702 6.775 1,776,400 +0.09(+1.40%)
Sep 17, 2003 6.666 6.744 6.660 6.681 1,402,000 +0.01(+0.13%)
Sep 16, 2003 6.665 6.686 6.589 6.673 1,726,000 +0.01(+0.11%)
Sep 15, 2003 6.588 6.681 6.588 6.665 1,908,800 +0.09(+1.41%)
Sep 12, 2003 6.338 6.590 6.330 6.572 2,987,600 +0.21(+3.36%)
Sep 11, 2003 6.456 6.463 6.359 6.359 1,648,400 -0.07(-1.03%)
Sep 10, 2003 6.584 6.584 6.421 6.425 2,691,200 -0.16(-2.41%)
Sep 09, 2003 6.600 6.625 6.562 6.584 1,240,800 -0.06(-0.96%)
Sep 08, 2003 6.662 6.716 6.616 6.647 1,810,400 -0.02(-0.32%)
Sep 05, 2003 6.626 6.697 6.594 6.669 1,578,800 +0.05(+0.74%)
Sep 04, 2003 6.650 6.665 6.588 6.620 942,400 -0.03(-0.45%)
Sep 03, 2003 6.603 6.652 6.550 6.650 1,694,000 +0.05(+0.72%)
Sep 02, 2003 6.600 6.671 6.537 6.603 2,031,600 +0.00(+0.04%)
Aug 29, 2003 6.343 6.644 6.338 6.600 2,917,600 +0.27(+4.27%)
Aug 28, 2003 6.125 6.332 6.125 6.330 1,689,200 +0.21(+3.45%)
Aug 27, 2003 6.075 6.125 6.029 6.119 1,077,600 +0.04(+0.72%)
Aug 26, 2003 6.015 6.075 5.975 6.075 1,306,800 +0.00(+0.00%)
Aug 25, 2003 6.144 6.144 6.051 6.075 1,107,600 -0.08(-1.38%)
Aug 22, 2003 6.250 6.259 6.157 6.160 922,400 -0.09(-1.44%)
Aug 21, 2003 6.213 6.275 6.202 6.250 1,889,600 +0.04(+0.64%)
Aug 20, 2003 6.269 6.272 6.190 6.210 1,003,600 -0.06(-0.94%)
Aug 19, 2003 6.250 6.314 6.247 6.269 957,600 +0.00(+0.06%)
Aug 18, 2003 6.269 6.295 6.254 6.265 870,400 +0.00(+0.02%)
Aug 15, 2003 6.256 6.275 6.237 6.264 600,000 +0.00(+0.06%)
Aug 14, 2003 6.180 6.264 6.159 6.260 1,322,000 +0.11(+1.81%)
Aug 13, 2003 6.125 6.225 6.125 6.149 1,263,600 +0.02(+0.41%)
Aug 12, 2003 6.150 6.150 6.081 6.124 822,800 -0.00(-0.02%)
Aug 11, 2003 6.125 6.185 6.070 6.125 1,076,800 -0.01(-0.18%)
Aug 08, 2003 6.095 6.155 6.031 6.136 1,490,000 +0.03(+0.47%)
Aug 07, 2003 6.062 6.141 6.049 6.107 1,941,600 +0.04(+0.74%)
Aug 06, 2003 6.025 6.115 6.018 6.062 1,897,200 +0.02(+0.31%)
Aug 05, 2003 6.112 6.138 6.035 6.044 1,834,400 -0.07(-1.08%)
Aug 04, 2003 6.062 6.144 5.987 6.110 1,640,800 +0.06(+0.97%)
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.