Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.930 9.980 9.875 9.930 1,357,600 +0.00(+0.00%)
Dec 29, 2005 9.955 9.975 9.895 9.930 1,154,400 -0.01(-0.13%)
Dec 28, 2005 10.00 10.03 9.943 9.943 1,193,200 -0.04(-0.38%)
Dec 27, 2005 10.20 10.21 9.963 9.980 1,437,200 -0.19(-1.89%)
Dec 23, 2005 10.12 10.19 10.07 10.17 1,104,400 +0.10(+1.02%)
Dec 22, 2005 10.07 10.10 9.947 10.07 1,338,400 +0.02(+0.22%)
Dec 21, 2005 9.970 10.20 9.970 10.05 1,945,600 +0.12(+1.26%)
Dec 20, 2005 9.955 10.01 9.915 9.922 1,322,800 -0.04(-0.43%)
Dec 19, 2005 10.04 10.09 9.912 9.965 1,706,000 -0.07(-0.70%)
Dec 16, 2005 9.908 10.04 9.905 10.04 4,232,000 +0.13(+1.31%)
Dec 15, 2005 9.975 10.05 9.885 9.905 2,263,200 -0.07(-0.68%)
Dec 14, 2005 10.00 10.03 9.910 9.973 2,007,200 -0.03(-0.30%)
Dec 13, 2005 10.00 10.03 9.953 10.00 2,712,000 -0.05(-0.55%)
Dec 12, 2005 10.18 10.21 10.01 10.06 1,328,400 -0.05(-0.49%)
Dec 09, 2005 10.18 10.19 10.01 10.11 1,588,400 -0.06(-0.61%)
Dec 08, 2005 10.24 10.29 10.09 10.17 1,558,800 -0.03(-0.29%)
Dec 07, 2005 10.32 10.35 10.18 10.20 1,913,200 -0.15(-1.40%)
Dec 06, 2005 10.40 10.48 10.33 10.35 1,914,400 +0.03(+0.27%)
Dec 05, 2005 10.36 10.42 10.26 10.32 1,098,800 -0.10(-1.01%)
Dec 02, 2005 10.39 10.44 10.31 10.42 972,800 -0.00(-0.02%)
Dec 01, 2005 10.41 10.49 10.39 10.43 1,522,000 +0.12(+1.16%)
Nov 30, 2005 10.36 10.40 10.26 10.30 1,856,800 -0.03(-0.24%)
Nov 29, 2005 10.26 10.45 10.26 10.33 2,612,800 +0.12(+1.15%)
Nov 28, 2005 10.22 10.25 10.17 10.21 1,481,600 -0.01(-0.12%)
Nov 25, 2005 10.21 10.26 10.20 10.22 428,400 +0.05(+0.49%)
Nov 23, 2005 10.19 10.27 10.15 10.18 1,706,800 -0.06(-0.56%)
Nov 22, 2005 10.10 10.23 10.04 10.23 2,727,200 +0.14(+1.41%)
Nov 21, 2005 9.773 10.10 9.773 10.09 5,199,200 +0.25(+2.54%)
Nov 18, 2005 9.870 9.875 9.725 9.840 1,803,600 +0.03(+0.33%)
Nov 17, 2005 9.662 9.810 9.660 9.807 1,923,200 +0.17(+1.76%)
Nov 16, 2005 9.682 9.730 9.592 9.637 788,000 -0.03(-0.31%)
Nov 15, 2005 9.633 9.697 9.550 9.668 1,984,800 +0.02(+0.21%)
Nov 14, 2005 9.825 9.848 9.617 9.648 1,207,600 -0.13(-1.30%)
Nov 11, 2005 9.670 9.793 9.592 9.775 1,076,000 +0.11(+1.11%)
Nov 10, 2005 9.685 9.700 9.515 9.668 1,638,000 -0.04(-0.44%)
Nov 09, 2005 9.615 9.742 9.613 9.710 1,389,200 +0.10(+1.01%)
Nov 08, 2005 9.700 9.715 9.602 9.613 1,323,200 -0.11(-1.16%)
Nov 07, 2005 9.787 9.880 9.675 9.725 1,946,800 -0.06(-0.64%)
Nov 04, 2005 9.800 9.885 9.688 9.787 1,464,400 -0.03(-0.31%)
Nov 03, 2005 9.825 9.912 9.790 9.818 2,599,200 -0.02(-0.20%)
Nov 02, 2005 9.787 9.960 9.787 9.838 2,790,000 +0.04(+0.41%)
Nov 01, 2005 9.850 9.970 9.765 9.797 2,477,600 -0.04(-0.46%)
Oct 31, 2005 9.900 9.913 9.598 9.842 3,876,400 -0.06(-0.58%)
Oct 28, 2005 9.800 9.998 9.605 9.900 6,505,200 +0.46(+4.93%)
Oct 27, 2005 9.287 9.688 9.283 9.435 4,252,400 +0.17(+1.86%)
Oct 26, 2005 9.095 9.345 9.062 9.262 3,036,800 +0.12(+1.28%)
Oct 25, 2005 9.115 9.335 9.040 9.145 2,567,200 +0.06(+0.63%)
Oct 24, 2005 8.977 9.135 8.955 9.088 1,456,800 +0.15(+1.68%)
Oct 21, 2005 8.992 9.037 8.765 8.938 2,192,800 +0.01(+0.11%)
Oct 20, 2005 9.115 9.162 8.865 8.928 2,220,800 -0.24(-2.59%)
Oct 19, 2005 9.012 9.175 8.922 9.165 2,905,200 +0.10(+1.13%)
Oct 18, 2005 9.162 9.223 9.062 9.062 2,466,000 -0.09(-0.98%)
Oct 17, 2005 9.000 9.160 9.000 9.152 2,590,000 +0.15(+1.67%)
Oct 14, 2005 9.020 9.088 8.900 9.002 2,758,400 -0.02(-0.17%)
Oct 13, 2005 9.012 9.075 8.875 9.018 1,566,000 -0.04(-0.41%)
Oct 12, 2005 9.182 9.410 8.977 9.055 2,719,200 -0.15(-1.66%)
Oct 11, 2005 9.152 9.287 9.152 9.207 2,110,400 +0.08(+0.93%)
Oct 10, 2005 9.270 9.350 9.123 9.123 1,846,000 -0.15(-1.64%)
Oct 07, 2005 9.100 9.280 9.100 9.275 2,278,400 +0.26(+2.91%)
Oct 06, 2005 8.998 9.168 8.963 9.012 2,421,600 +0.00(+0.03%)
Oct 05, 2005 9.070 9.150 8.943 9.010 2,141,600 -0.15(-1.69%)
Oct 04, 2005 9.300 9.385 9.158 9.165 1,865,200 -0.02(-0.19%)
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.