Ball Corp (NY: BLL )

91.30 USD -0.72 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.71 14.98 14.68 14.71 60,400 -0.01(-0.04%)
Sep 29, 2010 14.87 14.94 14.71 14.72 2,000 -0.22(-1.47%)
Sep 28, 2010 14.86 14.96 14.74 14.94 3,426,404 +0.08(+0.56%)
Sep 27, 2010 15.04 15.12 14.86 14.86 2,680,252 -0.20(-1.31%)
Sep 24, 2010 14.88 15.09 14.83 15.05 1,778,928 +0.33(+2.24%)
Sep 23, 2010 14.73 14.88 14.67 14.72 1,629,480 -0.13(-0.88%)
Sep 22, 2010 14.89 15.02 14.76 14.85 2,478,996 -0.09(-0.57%)
Sep 21, 2010 14.96 15.00 14.84 14.94 2,540,464 -0.07(-0.45%)
Sep 20, 2010 14.98 15.02 14.89 15.01 2,304,216 +0.01(+0.08%)
Sep 17, 2010 14.99 15.00 14.86 14.99 3,472,988 +0.06(+0.42%)
Sep 15, 2010 14.93 14.96 14.81 14.93 1,850,024 -0.03(-0.17%)
Sep 14, 2010 14.92 15.00 14.85 14.96 1,644,068 +0.04(+0.25%)
Sep 13, 2010 14.96 14.96 14.86 14.92 1,862,540 +0.07(+0.45%)
Sep 10, 2010 14.73 14.91 14.70 14.85 1,967,800 +0.13(+0.88%)
Sep 09, 2010 14.80 14.82 14.65 14.72 1,476,488 +0.04(+0.29%)
Sep 08, 2010 14.46 14.69 14.38 14.68 3,189,680 +0.05(+0.34%)
Sep 07, 2010 14.68 14.74 14.61 14.63 2,036,532 -0.14(-0.96%)
Sep 03, 2010 14.76 14.79 14.57 14.77 2,225,216 +0.09(+0.65%)
Sep 02, 2010 14.39 14.68 14.39 14.68 412 +0.24(+1.63%)
Sep 01, 2010 14.19 14.46 14.15 14.44 2,518,240 +0.44(+3.12%)
Aug 31, 2010 13.99 14.06 13.81 14.00 8,488 +0.10(+0.76%)
Aug 30, 2010 14.11 14.11 13.89 13.90 2,088,864 -0.22(-1.59%)
Aug 27, 2010 14.11 14.15 13.79 14.12 2,193,768 +0.10(+0.73%)
Aug 26, 2010 14.02 14.13 13.88 14.02 400 +0.12(+0.86%)
Aug 25, 2010 13.97 14.14 13.86 13.90 3,414,800 -0.16(-1.16%)
Aug 24, 2010 14.14 14.19 14.03 14.06 492 -0.24(-1.70%)
Aug 23, 2010 14.32 14.43 14.28 14.30 2,522,876 +0.02(+0.14%)
Aug 20, 2010 14.32 14.34 14.21 14.29 2,557,744 -0.05(-0.37%)
Aug 19, 2010 14.53 14.56 14.27 14.34 492 -0.24(-1.63%)
Aug 18, 2010 14.46 14.61 14.35 14.57 3,205,072 +0.15(+1.04%)
Aug 17, 2010 14.27 14.50 14.24 14.43 3,868,980 +0.27(+1.91%)
Aug 16, 2010 14.19 14.22 14.10 14.15 3,248,084 -0.14(-0.96%)
Aug 13, 2010 14.29 14.40 14.28 14.29 2,100,520 -0.06(-0.45%)
Aug 12, 2010 14.12 14.38 14.07 14.36 3,258,560 +0.06(+0.40%)
Aug 11, 2010 14.49 14.49 14.29 14.30 2,544,060 -0.40(-2.70%)
Aug 10, 2010 14.57 14.76 14.49 14.70 2,695,084 +0.00(+0.00%)
Aug 09, 2010 14.64 14.78 14.63 14.70 1,996,928 +0.08(+0.56%)
Aug 06, 2010 14.62 14.83 14.54 14.62 2,652,008 -0.12(-0.78%)
Aug 05, 2010 14.56 14.76 14.49 14.73 2,732,140 +0.06(+0.41%)
Aug 04, 2010 14.71 14.76 14.60 14.67 3,605,372 -0.03(-0.22%)
Aug 03, 2010 14.69 14.84 14.68 14.70 800 -0.04(-0.25%)
Aug 02, 2010 14.74 14.90 14.58 14.74 3,167,796 +0.18(+1.24%)
Jul 30, 2010 14.56 14.61 14.10 14.56 4,432,040 +0.30(+2.09%)
Jul 29, 2010 14.38 14.74 14.12 14.26 5,207,160 -0.01(-0.07%)
Jul 28, 2010 14.38 14.43 14.23 14.27 3,658,108 -0.17(-1.19%)
Jul 27, 2010 14.52 14.74 14.39 14.45 5,292,364 -0.04(-0.26%)
Jul 26, 2010 14.28 14.49 14.26 14.48 3,655,760 +0.18(+1.28%)
Jul 23, 2010 13.96 14.34 13.96 14.30 6,256,848 +0.34(+2.42%)
Jul 22, 2010 14.06 14.07 13.89 13.96 6,163,136 +0.22(+1.64%)
Jul 21, 2010 13.85 13.96 13.71 13.74 4,245,040 -0.07(-0.52%)
Jul 20, 2010 13.81 13.84 13.43 13.81 4,003,008 +0.24(+1.73%)
Jul 19, 2010 13.52 13.60 13.48 13.57 1,773,608 +0.09(+0.65%)
Jul 16, 2010 13.49 13.78 13.46 13.49 4,081,944 -0.26(-1.91%)
Jul 15, 2010 13.88 13.88 13.61 13.75 3,396,564 -0.10(-0.69%)
Jul 14, 2010 13.82 13.94 13.77 13.85 2,843,648 +0.00(+0.02%)
Jul 13, 2010 13.67 13.88 13.60 13.84 3,946,908 +0.37(+2.77%)
Jul 12, 2010 13.50 13.61 13.42 13.47 3,934,544 -0.11(-0.79%)
Jul 09, 2010 13.58 13.61 13.44 13.58 3,693,384 +0.12(+0.87%)
Jul 08, 2010 13.46 13.53 13.37 13.46 108,000 +0.07(+0.54%)
Jul 07, 2010 13.09 13.41 13.07 13.39 3,802,460 +0.25(+1.90%)
Jul 06, 2010 13.14 13.28 13.01 13.14 3,288,996 +0.19(+1.47%)
Jul 02, 2010 12.95 13.16 12.89 12.95 5,215,164 -0.10(-0.79%)
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.