Ball Corp (NY: BLL )

93.94 USD +0.49 (+0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.285 9.325 9.205 9.260 3,718,400 +0.00(+0.05%)
Jun 29, 2006 9.000 9.293 8.985 9.255 2,706,400 +0.28(+3.09%)
Jun 28, 2006 9.008 9.037 8.938 8.977 1,716,400 +0.01(+0.11%)
Jun 27, 2006 9.025 9.107 8.950 8.967 2,363,600 -0.08(-0.88%)
Jun 26, 2006 9.075 9.082 8.967 9.047 2,775,600 +0.03(+0.30%)
Jun 23, 2006 9.025 9.105 8.975 9.020 2,466,400 -0.02(-0.25%)
Jun 22, 2006 8.975 9.060 8.825 9.043 3,894,800 +0.06(+0.67%)
Jun 21, 2006 8.787 9.148 8.787 8.982 6,451,600 +0.18(+2.07%)
Jun 20, 2006 8.750 8.842 8.688 8.800 2,546,400 +0.05(+0.60%)
Jun 19, 2006 8.963 8.977 8.598 8.748 3,964,800 -0.17(-1.93%)
Jun 16, 2006 8.967 8.980 8.770 8.920 3,100,800 -0.07(-0.78%)
Jun 15, 2006 8.805 8.992 8.795 8.990 2,979,200 +0.19(+2.10%)
Jun 14, 2006 8.750 8.912 8.675 8.805 4,097,200 +0.04(+0.46%)
Jun 13, 2006 8.680 8.887 8.540 8.765 5,615,600 +0.09(+1.01%)
Jun 12, 2006 8.947 8.965 8.652 8.678 2,246,000 -0.26(-2.91%)
Jun 09, 2006 9.023 9.043 8.812 8.938 2,228,800 -0.09(-1.00%)
Jun 08, 2006 8.920 9.060 8.717 9.027 3,913,600 +0.07(+0.81%)
Jun 07, 2006 8.995 9.037 8.910 8.955 4,140,800 -0.04(-0.47%)
Jun 06, 2006 8.988 9.070 8.893 8.998 4,522,000 -0.01(-0.08%)
Jun 05, 2006 9.295 9.330 8.975 9.005 3,005,600 -0.29(-3.17%)
Jun 02, 2006 9.328 9.352 9.068 9.300 4,570,400 -0.03(-0.29%)
Jun 01, 2006 9.355 9.375 9.232 9.328 4,587,200 -0.03(-0.29%)
May 31, 2006 9.193 9.402 9.193 9.355 4,942,000 +0.17(+1.88%)
May 30, 2006 9.242 9.287 9.100 9.182 3,286,000 -0.11(-1.13%)
May 26, 2006 9.375 9.375 9.185 9.287 4,400,000 +0.00(+0.00%)
May 25, 2006 9.500 9.515 9.105 9.287 5,756,400 +0.39(+4.38%)
May 24, 2006 8.800 8.902 8.613 8.898 5,138,000 +0.05(+0.51%)
May 23, 2006 8.965 9.152 8.850 8.852 3,873,200 -0.07(-0.78%)
May 22, 2006 8.990 9.012 8.768 8.922 3,184,000 -0.13(-1.44%)
May 19, 2006 9.012 9.160 8.967 9.053 3,951,600 +0.05(+0.58%)
May 18, 2006 9.085 9.143 8.977 9.000 2,568,000 -0.10(-1.04%)
May 17, 2006 9.158 9.180 9.028 9.095 4,078,800 -0.13(-1.44%)
May 16, 2006 9.312 9.385 9.075 9.227 2,244,800 -0.10(-1.10%)
May 15, 2006 9.470 9.473 9.225 9.330 3,195,200 -0.14(-1.45%)
May 12, 2006 9.387 9.540 9.352 9.467 5,841,600 +0.03(+0.32%)
May 11, 2006 9.650 9.700 9.410 9.438 6,393,200 -0.23(-2.40%)
May 10, 2006 9.662 9.690 9.540 9.670 3,088,400 -0.03(-0.31%)
May 09, 2006 9.672 9.715 9.617 9.700 3,208,800 +0.01(+0.15%)
May 08, 2006 9.725 9.850 9.660 9.685 2,514,800 -0.11(-1.10%)
May 05, 2006 9.957 9.975 9.768 9.793 4,040,800 -0.15(-1.56%)
May 04, 2006 9.637 9.963 9.600 9.947 9,420,000 +0.31(+3.22%)
May 03, 2006 9.375 9.690 9.363 9.637 6,231,600 +0.26(+2.83%)
May 02, 2006 9.490 9.525 9.325 9.373 5,226,400 -0.14(-1.47%)
May 01, 2006 9.920 9.920 9.400 9.512 6,918,000 -0.48(-4.83%)
Apr 28, 2006 9.975 10.07 9.890 9.995 6,696,400 +0.19(+1.99%)
Apr 27, 2006 10.50 10.50 9.730 9.800 14,958,000 -1.12(-10.28%)
Apr 26, 2006 10.86 10.98 10.84 10.92 2,601,200 +0.07(+0.67%)
Apr 25, 2006 10.88 10.99 10.80 10.85 2,744,800 -0.03(-0.30%)
Apr 24, 2006 10.81 10.88 10.73 10.88 2,664,400 +0.07(+0.65%)
Apr 21, 2006 10.76 10.86 10.70 10.81 2,881,200 +0.08(+0.72%)
Apr 20, 2006 10.79 10.84 10.66 10.73 2,426,400 -0.12(-1.06%)
Apr 19, 2006 10.94 10.94 10.72 10.85 2,480,000 -0.16(-1.45%)
Apr 18, 2006 10.55 11.01 10.46 11.01 5,759,200 +0.46(+4.36%)
Apr 17, 2006 10.48 10.68 10.38 10.55 2,254,400 +0.04(+0.43%)
Apr 13, 2006 10.56 10.59 10.44 10.51 3,155,600 -0.06(-0.54%)
Apr 12, 2006 10.53 10.62 10.49 10.56 2,113,200 +0.10(+0.91%)
Apr 11, 2006 10.47 10.55 10.43 10.47 2,468,400 -0.01(-0.12%)
Apr 10, 2006 10.62 10.73 10.46 10.48 2,132,000 -0.13(-1.20%)
Apr 07, 2006 10.62 10.71 10.55 10.61 2,562,000 -0.08(-0.75%)
Apr 06, 2006 10.83 10.85 10.60 10.69 2,234,800 -0.19(-1.70%)
Apr 05, 2006 10.89 10.94 10.81 10.87 2,209,600 -0.04(-0.32%)
Apr 04, 2006 10.80 10.96 10.76 10.91 2,483,600 +0.08(+0.69%)
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.