Ball Corp (NY: BLL )

94.70 USD +1.08 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.332 6.375 6.162 6.299 2,078,000 -0.06(-1.02%)
Sep 27, 2002 6.444 6.484 6.293 6.364 1,514,800 -0.10(-1.47%)
Sep 26, 2002 6.237 6.537 6.237 6.459 3,081,600 +0.23(+3.65%)
Sep 25, 2002 6.106 6.246 6.050 6.231 2,034,400 +0.15(+2.47%)
Sep 24, 2002 6.195 6.225 5.971 6.081 3,200,400 -0.18(-2.82%)
Sep 23, 2002 6.388 6.394 6.218 6.258 1,667,200 -0.14(-2.17%)
Sep 20, 2002 6.375 6.425 6.365 6.396 2,364,000 +0.04(+0.69%)
Sep 19, 2002 6.390 6.447 6.344 6.353 2,355,200 -0.08(-1.28%)
Sep 18, 2002 6.562 6.562 6.418 6.435 2,782,000 -0.13(-1.92%)
Sep 17, 2002 6.719 6.730 6.550 6.561 2,556,800 -0.13(-1.91%)
Sep 16, 2002 6.715 6.775 6.652 6.689 1,893,200 -0.05(-0.72%)
Sep 13, 2002 6.811 6.811 6.600 6.737 2,008,000 +0.05(+0.75%)
Sep 12, 2002 6.706 6.718 6.639 6.688 19,520,000 -0.04(-0.65%)
Sep 11, 2002 6.729 6.779 6.706 6.731 2,024,400 +0.00(+0.06%)
Sep 10, 2002 6.744 6.777 6.694 6.728 3,139,600 -0.01(-0.09%)
Sep 09, 2002 6.744 6.800 6.688 6.734 34,720,000 +0.01(+0.22%)
Sep 06, 2002 6.562 6.771 6.544 6.719 51,360,000 +0.19(+2.97%)
Sep 05, 2002 6.406 6.600 6.381 6.525 3,872,400 +0.08(+1.20%)
Sep 04, 2002 6.375 6.454 6.350 6.447 4,437,200 +0.08(+1.28%)
Sep 03, 2002 6.228 6.463 6.226 6.366 5,994,800 +0.14(+2.25%)
Aug 30, 2002 6.150 6.381 6.125 6.226 5,891,200 +0.43(+7.42%)
Aug 29, 2002 5.838 5.844 5.741 5.796 1,445,600 -0.08(-1.28%)
Aug 28, 2002 5.925 5.925 5.806 5.871 1,660,000 -0.07(-1.14%)
Aug 27, 2002 5.825 6.006 5.821 5.939 2,133,600 +0.16(+2.84%)
Aug 26, 2002 5.838 5.841 5.723 5.775 1,472,400 -0.03(-0.58%)
Aug 23, 2002 5.941 5.946 5.808 5.809 922,400 -0.13(-2.23%)
Aug 22, 2002 5.950 6.011 5.878 5.941 1,389,600 -0.01(-0.13%)
Aug 21, 2002 5.950 6.030 5.895 5.949 1,553,600 +0.05(+0.78%)
Aug 20, 2002 5.906 5.969 5.869 5.902 1,465,200 +0.06(+0.98%)
Aug 16, 2002 5.931 5.931 5.739 5.845 1,611,600 -0.10(-1.60%)
Aug 15, 2002 5.820 5.941 5.806 5.940 1,965,600 +0.12(+2.08%)
Aug 14, 2002 5.825 5.832 5.685 5.819 2,410,800 -0.01(-0.24%)
Aug 13, 2002 5.825 5.941 5.814 5.832 1,312,000 -0.02(-0.41%)
Aug 12, 2002 5.862 5.907 5.713 5.856 1,382,800 +0.16(+2.74%)
Aug 07, 2002 5.606 5.737 5.519 5.700 3,785,200 +0.19(+3.52%)
Aug 06, 2002 5.362 5.550 5.362 5.506 3,700,800 +0.40(+7.81%)
Aug 05, 2002 5.312 5.319 5.103 5.107 1,964,800 -0.23(-4.31%)
Aug 02, 2002 5.450 5.475 5.250 5.338 2,772,000 -0.13(-2.40%)
Aug 01, 2002 5.375 5.469 5.334 5.469 2,205,200 +0.09(+1.70%)
Jul 31, 2002 5.263 5.378 5.124 5.378 2,732,400 +0.12(+2.21%)
Jul 30, 2002 5.250 5.400 5.135 5.261 3,116,400 -0.03(-0.64%)
Jul 29, 2002 5.062 5.295 5.062 5.295 2,946,000 +0.34(+6.83%)
Jul 26, 2002 4.862 4.979 4.831 4.956 3,326,000 +0.16(+3.31%)
Jul 25, 2002 4.654 4.819 4.639 4.798 4,196,000 +0.14(+3.09%)
Jul 24, 2002 4.156 4.654 4.103 4.654 2,800,000 +0.48(+11.53%)
Jul 23, 2002 4.237 4.289 4.135 4.173 2,937,600 -0.09(-2.05%)
Jul 22, 2002 4.469 4.572 4.156 4.260 3,190,400 -0.19(-4.27%)
Jul 19, 2002 4.718 4.718 4.404 4.450 3,151,200 -0.39(-8.01%)
Jul 17, 2002 5.000 5.025 4.781 4.838 2,222,400 -0.30(-5.91%)
Jul 12, 2002 5.269 5.306 5.121 5.141 1,703,600 -0.13(-2.42%)
Jul 11, 2002 5.319 5.364 5.253 5.269 2,107,200 -0.03(-0.59%)
Jul 10, 2002 5.494 5.494 5.293 5.300 1,346,000 -0.16(-2.95%)
Jul 09, 2002 5.425 5.546 5.412 5.461 1,971,600 +0.06(+1.13%)
Jul 08, 2002 5.444 5.444 5.400 5.400 1,316,400 -0.04(-0.80%)
Jul 05, 2002 5.311 5.466 5.311 5.444 1,060,400 +0.13(+2.49%)
Jul 04, 2002 5.265 5.340 5.133 5.311 1,792,000 +0.00(+0.00%)
Jul 03, 2002 5.265 5.340 5.133 5.311 1,792,000 +0.05(+0.88%)
Jul 02, 2002 5.305 5.350 5.218 5.265 3,048,000 -0.02(-0.28%)
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.