Ball Corp (NY: BLL )

92.58 USD +1.94 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.28 11.31 11.17 11.25 1,901,740 -0.06(-0.57%)
Dec 28, 2007 11.40 11.44 11.31 11.31 1,731,200 -0.01(-0.07%)
Dec 27, 2007 11.47 11.51 11.31 11.32 2,028,860 -0.19(-1.67%)
Dec 26, 2007 11.51 11.56 11.44 11.52 1,448,800 -0.01(-0.11%)
Dec 24, 2007 11.53 11.57 11.44 11.53 912,400 +0.01(+0.07%)
Dec 21, 2007 11.31 11.52 11.28 11.52 3,503,396 +0.35(+3.11%)
Dec 20, 2007 11.13 11.19 11.01 11.17 3,142,444 +0.10(+0.88%)
Dec 19, 2007 11.21 11.26 11.01 11.07 3,232,476 -0.11(-1.01%)
Dec 18, 2007 11.35 11.41 11.15 11.19 3,736,800 -0.10(-0.91%)
Dec 17, 2007 11.39 11.46 11.27 11.29 2,629,640 -0.18(-1.55%)
Dec 14, 2007 11.59 11.66 11.45 11.47 4,196,400 -0.20(-1.69%)
Dec 13, 2007 11.43 11.68 11.35 11.66 5,365,112 +0.30(+2.62%)
Dec 12, 2007 11.48 11.58 11.31 11.37 5,855,320 +0.11(+1.00%)
Dec 11, 2007 11.63 11.63 11.26 11.26 3,109,184 -0.33(-2.87%)
Dec 10, 2007 11.47 11.65 11.46 11.59 3,176,000 +0.12(+1.05%)
Dec 07, 2007 11.50 11.60 11.43 11.47 2,814,000 -0.03(-0.28%)
Dec 06, 2007 11.37 11.56 11.36 11.50 4,312,600 +0.12(+1.10%)
Dec 05, 2007 11.33 11.44 11.28 11.38 3,217,192 +0.13(+1.16%)
Dec 04, 2007 11.32 11.35 11.24 11.24 3,664,800 -0.20(-1.70%)
Dec 03, 2007 11.71 11.71 11.40 11.44 2,380,804 -0.12(-1.06%)
Nov 30, 2007 11.71 11.75 11.47 11.56 3,321,200 -0.06(-0.56%)
Nov 29, 2007 11.56 11.68 11.49 11.63 3,172,488 +0.00(+0.04%)
Nov 28, 2007 11.45 11.62 11.40 11.62 5,893,100 +0.24(+2.09%)
Nov 27, 2007 11.13 11.43 11.10 11.38 5,399,012 +0.29(+2.61%)
Nov 26, 2007 11.30 11.51 11.10 11.10 5,213,652 -0.27(-2.40%)
Nov 23, 2007 11.19 11.38 11.10 11.37 1,416,196 +0.28(+2.48%)
Nov 21, 2007 11.14 11.26 11.00 11.09 3,089,100 -0.17(-1.47%)
Nov 20, 2007 11.12 11.28 11.07 11.26 4,082,000 +0.12(+1.08%)
Nov 19, 2007 11.38 11.38 11.05 11.14 4,545,220 -0.29(-2.58%)
Nov 16, 2007 11.63 11.64 11.36 11.43 5,176,000 -0.07(-0.57%)
Nov 15, 2007 11.54 11.65 11.42 11.50 4,667,988 -0.09(-0.80%)
Nov 14, 2007 11.75 11.81 11.57 11.59 3,522,800 -0.16(-1.34%)
Nov 13, 2007 11.57 11.75 11.54 11.75 3,692,144 +0.25(+2.13%)
Nov 12, 2007 11.49 11.65 11.49 11.50 5,407,280 -0.04(-0.30%)
Nov 09, 2007 11.69 11.79 11.50 11.54 4,558,816 -0.34(-2.82%)
Nov 08, 2007 11.70 11.93 11.61 11.87 6,625,888 +0.24(+2.06%)
Nov 07, 2007 11.78 11.87 11.63 11.63 4,851,100 -0.29(-2.39%)
Nov 06, 2007 11.97 11.99 11.87 11.92 4,820,800 -0.05(-0.40%)
Nov 05, 2007 12.19 12.19 11.92 11.96 5,648,008 -0.22(-1.85%)
Nov 02, 2007 12.10 12.24 11.93 12.19 3,703,600 +0.05(+0.45%)
Nov 01, 2007 12.33 12.34 12.11 12.13 5,237,200 -0.26(-2.10%)
Oct 31, 2007 12.49 12.54 12.35 12.39 5,560,000 -0.07(-0.54%)
Oct 30, 2007 12.40 12.59 12.31 12.46 3,712,800 -0.01(-0.08%)
Oct 29, 2007 12.40 12.52 12.30 12.47 3,528,000 +0.05(+0.40%)
Oct 26, 2007 12.71 12.81 12.31 12.42 4,564,800 -0.24(-1.90%)
Oct 25, 2007 13.22 13.26 12.47 12.66 5,883,200 -0.60(-4.52%)
Oct 24, 2007 13.34 13.41 12.89 13.26 4,014,800 -0.08(-0.56%)
Oct 23, 2007 13.46 13.54 13.18 13.34 4,797,200 -0.09(-0.71%)
Oct 22, 2007 13.19 13.46 13.12 13.43 3,068,000 +0.22(+1.68%)
Oct 19, 2007 13.34 13.51 13.20 13.21 4,999,200 -0.32(-2.40%)
Oct 18, 2007 13.41 13.61 13.33 13.54 2,831,600 +0.05(+0.35%)
Oct 17, 2007 13.31 13.52 13.27 13.49 4,864,800 +0.32(+2.39%)
Oct 16, 2007 13.16 13.21 13.04 13.17 4,037,200 +0.04(+0.27%)
Oct 15, 2007 13.01 13.21 12.95 13.14 4,328,800 +0.09(+0.69%)
Oct 12, 2007 13.14 13.22 12.86 13.05 4,893,200 -0.12(-0.87%)
Oct 11, 2007 13.35 13.46 13.09 13.16 4,427,200 -0.18(-1.35%)
Oct 10, 2007 13.81 13.82 13.16 13.34 6,421,608 -0.60(-4.27%)
Oct 09, 2007 13.96 13.97 13.78 13.94 2,458,400 +0.04(+0.31%)
Oct 08, 2007 13.93 14.01 13.85 13.89 2,896,400 -0.03(-0.23%)
Oct 05, 2007 13.82 14.00 13.80 13.93 2,637,600 +0.21(+1.55%)
Oct 04, 2007 13.77 13.90 13.69 13.71 2,969,600 -0.04(-0.25%)
Oct 03, 2007 13.64 13.80 13.64 13.75 3,225,600 +0.00(+0.00%)
Oct 02, 2007 13.72 13.83 13.68 13.75 3,120,800 +0.05(+0.38%)
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.