Ball Corp (NY: BLL )

80.78 USD +1.75 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.03 11.21 11.01 11.10 1,262,800 -0.04(-0.34%)
Feb 25, 2005 11.02 11.14 10.96 11.14 1,182,400 +0.07(+0.63%)
Feb 24, 2005 10.91 11.10 10.91 11.07 1,443,600 +0.15(+1.37%)
Feb 23, 2005 10.95 11.00 10.87 10.92 1,657,200 -0.03(-0.23%)
Feb 22, 2005 11.09 11.21 10.90 10.94 2,258,800 -0.26(-2.30%)
Feb 18, 2005 11.18 11.26 11.12 11.20 1,129,600 +0.04(+0.40%)
Feb 17, 2005 11.19 11.28 11.12 11.15 1,689,600 -0.02(-0.13%)
Feb 16, 2005 11.02 11.22 11.00 11.17 2,521,600 +0.15(+1.38%)
Feb 15, 2005 11.03 11.11 10.97 11.02 2,387,200 +0.00(+0.00%)
Feb 14, 2005 11.04 11.08 11.00 11.02 1,154,400 -0.00(-0.02%)
Feb 11, 2005 10.97 11.15 10.97 11.02 1,559,600 +0.07(+0.69%)
Feb 10, 2005 10.87 10.98 10.86 10.95 1,158,800 +0.09(+0.83%)
Feb 09, 2005 11.00 11.03 10.85 10.86 1,342,800 -0.16(-1.43%)
Feb 08, 2005 10.99 11.05 10.88 11.01 2,304,000 +0.02(+0.23%)
Feb 07, 2005 11.02 11.19 10.96 10.99 2,510,000 +0.00(+0.00%)
Feb 04, 2005 11.07 11.15 10.90 10.99 2,752,800 -0.02(-0.20%)
Feb 03, 2005 11.00 11.06 10.92 11.01 2,006,800 +0.01(+0.09%)
Feb 02, 2005 10.85 11.00 10.83 11.00 2,270,000 +0.18(+1.66%)
Feb 01, 2005 10.69 10.94 10.69 10.82 3,879,600 +0.14(+1.31%)
Jan 31, 2005 10.53 10.69 10.51 10.68 2,495,600 +0.28(+2.72%)
Jan 28, 2005 10.56 10.56 10.34 10.40 1,755,600 -0.18(-1.75%)
Jan 27, 2005 10.69 10.75 10.32 10.58 3,730,400 +0.13(+1.24%)
Jan 26, 2005 10.56 10.56 10.23 10.45 3,768,400 -0.05(-0.45%)
Jan 25, 2005 10.66 10.74 10.48 10.50 1,687,200 -0.07(-0.71%)
Jan 24, 2005 10.68 10.77 10.53 10.57 2,323,200 -0.12(-1.15%)
Jan 21, 2005 10.63 10.85 10.62 10.70 2,234,400 +0.13(+1.25%)
Jan 20, 2005 10.67 10.68 10.47 10.56 1,927,600 -0.23(-2.11%)
Jan 19, 2005 10.79 10.88 10.74 10.79 1,542,400 +0.02(+0.16%)
Jan 18, 2005 10.57 10.78 10.57 10.78 1,484,000 +0.09(+0.82%)
Jan 14, 2005 10.59 10.70 10.56 10.69 1,482,800 +0.10(+0.92%)
Jan 13, 2005 10.46 10.63 10.36 10.59 2,082,400 +0.13(+1.22%)
Jan 12, 2005 10.30 10.48 9.912 10.46 5,395,200 -0.02(-0.21%)
Jan 11, 2005 10.61 10.62 10.38 10.48 1,939,600 -0.12(-1.08%)
Jan 10, 2005 10.59 10.70 10.56 10.60 1,210,000 +0.01(+0.09%)
Jan 07, 2005 10.74 10.84 10.59 10.59 2,304,000 -0.08(-0.77%)
Jan 06, 2005 10.68 10.70 10.57 10.67 2,275,600 +0.08(+0.80%)
Jan 05, 2005 10.84 10.92 10.52 10.59 3,109,600 -0.26(-2.37%)
Jan 04, 2005 10.85 10.96 10.79 10.85 3,241,600 +0.00(+0.00%)
Jan 03, 2005 11.00 11.03 10.79 10.85 1,826,400 -0.15(-1.36%)
Dec 31, 2004 11.02 11.13 10.98 10.99 752,400 -0.03(-0.27%)
Dec 30, 2004 11.03 11.06 10.97 11.03 736,000 -0.01(-0.14%)
Dec 29, 2004 10.97 11.06 10.96 11.04 667,600 +0.01(+0.11%)
Dec 28, 2004 11.02 11.11 10.96 11.03 1,686,400 +0.03(+0.23%)
Dec 27, 2004 11.14 11.14 10.98 11.00 672,400 -0.05(-0.50%)
Dec 23, 2004 11.10 11.14 11.01 11.06 807,600 -0.03(-0.25%)
Dec 22, 2004 11.20 11.24 10.97 11.09 1,830,400 -0.05(-0.43%)
Dec 21, 2004 11.07 11.21 11.00 11.13 3,956,400 +0.07(+0.63%)
Dec 20, 2004 11.00 11.08 10.99 11.06 1,427,600 +0.19(+1.77%)
Dec 17, 2004 11.00 11.03 10.81 10.87 3,399,200 -0.25(-2.27%)
Dec 16, 2004 11.19 11.19 11.03 11.12 2,064,000 -0.11(-1.00%)
Dec 15, 2004 11.12 11.23 11.02 11.23 1,462,400 +0.05(+0.49%)
Dec 14, 2004 11.19 11.24 11.10 11.18 1,459,600 +0.03(+0.25%)
Dec 13, 2004 10.88 11.15 10.88 11.15 953,200 +0.27(+2.43%)
Dec 10, 2004 10.55 10.92 10.55 10.89 1,160,000 +0.03(+0.28%)
Dec 09, 2004 10.85 10.97 10.75 10.86 1,615,600 -0.11(-1.03%)
Dec 08, 2004 10.94 11.01 10.78 10.97 1,559,600 +0.09(+0.83%)
Dec 07, 2004 10.69 10.94 10.68 10.88 2,642,000 +0.22(+2.09%)
Dec 06, 2004 10.79 10.81 10.63 10.66 3,351,600 -0.26(-2.36%)
Dec 03, 2004 11.00 11.08 10.86 10.91 2,480,400 -0.08(-0.71%)
Dec 02, 2004 11.15 11.18 10.94 10.99 2,238,800 -0.12(-1.08%)
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.