Ball Corp (NY: BLL )

79.94 USD -0.55 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 10.21 10.25 10.11 10.11 1,504,400 -0.09(-0.86%)
Sep 28, 2006 10.24 10.26 10.16 10.20 1,697,600 -0.04(-0.37%)
Sep 27, 2006 10.31 10.43 10.21 10.24 1,610,000 -0.10(-1.02%)
Sep 26, 2006 10.11 10.37 10.07 10.34 1,693,600 +0.22(+2.17%)
Sep 25, 2006 10.32 10.32 9.950 10.12 2,116,800 +0.02(+0.22%)
Sep 22, 2006 10.19 10.24 10.04 10.10 981,200 -0.08(-0.81%)
Sep 21, 2006 10.31 10.38 10.17 10.18 1,652,000 -0.13(-1.26%)
Sep 20, 2006 10.16 10.38 10.16 10.31 1,504,400 +0.18(+1.80%)
Sep 19, 2006 10.23 10.26 10.09 10.13 1,495,200 -0.15(-1.46%)
Sep 18, 2006 10.34 10.40 10.24 10.28 1,610,800 +0.02(+0.22%)
Sep 15, 2006 10.44 10.44 10.23 10.26 2,631,200 +0.02(+0.15%)
Sep 14, 2006 10.13 10.26 10.11 10.24 1,958,400 +0.08(+0.76%)
Sep 13, 2006 10.13 10.20 10.06 10.16 1,249,200 +0.02(+0.20%)
Sep 12, 2006 9.988 10.17 9.985 10.14 2,669,600 +0.19(+1.88%)
Sep 11, 2006 9.950 9.992 9.675 9.957 2,271,200 -0.04(-0.43%)
Sep 08, 2006 9.918 10.03 9.918 10.00 1,916,400 +0.12(+1.19%)
Sep 07, 2006 9.875 9.943 9.812 9.883 1,310,800 -0.04(-0.38%)
Sep 06, 2006 10.03 10.03 9.895 9.920 2,896,800 -0.14(-1.39%)
Sep 05, 2006 10.11 10.11 10.05 10.06 1,552,800 -0.04(-0.35%)
Sep 01, 2006 10.16 10.16 9.990 10.10 1,568,400 +0.01(+0.10%)
Aug 31, 2006 10.00 10.11 9.945 10.09 1,479,200 +0.12(+1.26%)
Aug 30, 2006 9.985 10.01 9.925 9.960 1,633,600 -0.06(-0.57%)
Aug 29, 2006 9.970 10.04 9.885 10.02 1,332,800 +0.09(+0.88%)
Aug 28, 2006 9.963 9.963 9.800 9.930 1,532,400 -0.01(-0.13%)
Aug 25, 2006 9.720 9.963 9.720 9.943 1,404,000 +0.22(+2.29%)
Aug 24, 2006 9.670 9.750 9.637 9.720 1,245,600 +0.04(+0.47%)
Aug 23, 2006 9.783 9.815 9.650 9.675 1,641,200 -0.16(-1.68%)
Aug 22, 2006 9.787 9.848 9.758 9.840 954,400 +0.02(+0.23%)
Aug 21, 2006 9.863 9.898 9.768 9.818 1,141,200 -0.07(-0.68%)
Aug 18, 2006 9.912 9.970 9.835 9.885 1,043,200 -0.02(-0.15%)
Aug 17, 2006 9.928 9.957 9.860 9.900 1,144,000 -0.03(-0.28%)
Aug 16, 2006 9.725 9.928 9.725 9.928 1,237,200 +0.20(+2.08%)
Aug 15, 2006 9.662 9.765 9.600 9.725 1,290,400 +0.14(+1.46%)
Aug 14, 2006 9.625 9.748 9.565 9.585 1,175,200 +0.03(+0.29%)
Aug 11, 2006 9.713 9.765 9.550 9.557 1,077,600 -0.17(-1.70%)
Aug 10, 2006 9.500 9.742 9.475 9.723 2,205,600 +0.22(+2.34%)
Aug 09, 2006 9.697 9.748 9.500 9.500 1,660,000 -0.17(-1.78%)
Aug 08, 2006 9.713 9.850 9.602 9.672 1,988,800 -0.04(-0.39%)
Aug 07, 2006 9.672 9.773 9.598 9.710 1,566,800 -0.00(-0.05%)
Aug 04, 2006 9.805 9.855 9.625 9.715 2,620,800 -0.09(-0.94%)
Aug 03, 2006 9.520 9.830 9.463 9.807 2,486,400 +0.29(+3.05%)
Aug 02, 2006 9.460 9.630 9.402 9.518 3,061,600 +0.12(+1.28%)
Aug 01, 2006 9.525 9.562 9.367 9.398 3,909,600 -0.18(-1.85%)
Jul 31, 2006 9.585 9.678 9.547 9.575 2,686,800 -0.01(-0.10%)
Jul 28, 2006 9.645 9.725 9.512 9.585 2,840,000 -0.04(-0.44%)
Jul 27, 2006 9.875 9.887 9.512 9.627 4,146,800 +0.07(+0.73%)
Jul 26, 2006 9.450 9.560 9.312 9.557 3,770,400 +0.07(+0.76%)
Jul 25, 2006 9.352 9.537 9.335 9.485 2,210,400 +0.07(+0.80%)
Jul 24, 2006 9.238 9.440 9.133 9.410 1,958,400 +0.18(+1.89%)
Jul 21, 2006 9.300 9.348 9.098 9.235 2,580,800 -0.02(-0.16%)
Jul 20, 2006 9.500 9.523 9.250 9.250 2,377,200 -0.24(-2.50%)
Jul 19, 2006 9.242 9.555 9.287 9.488 3,153,600 +0.25(+2.68%)
Jul 18, 2006 8.975 9.283 8.963 9.240 4,370,400 +0.36(+4.05%)
Jul 17, 2006 8.887 8.898 8.803 8.880 2,369,600 -0.05(-0.53%)
Jul 14, 2006 8.850 8.935 8.758 8.928 3,530,000 +0.02(+0.20%)
Jul 13, 2006 9.072 9.072 8.860 8.910 3,976,800 -0.16(-1.79%)
Jul 12, 2006 8.960 9.175 8.960 9.072 2,938,400 +0.03(+0.30%)
Jul 11, 2006 9.080 9.107 8.940 9.045 3,785,200 -0.09(-0.99%)
Jul 10, 2006 9.065 9.172 9.025 9.135 1,901,600 +0.09(+0.97%)
Jul 07, 2006 9.190 9.215 8.990 9.047 2,170,400 -0.16(-1.71%)
Jul 06, 2006 9.190 9.305 9.150 9.205 2,369,200 +0.01(+0.05%)
Jul 05, 2006 9.190 9.240 9.047 9.200 3,547,600 -0.04(-0.43%)
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.