Ball Corp (NY: BLL )

93.00 USD +0.42 (+0.45%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 10.14 10.20 9.720 9.873 5,355,608 -0.13(-1.27%)
Sep 29, 2008 10.56 10.56 9.750 10.00 3,604,380 -0.69(-6.43%)
Sep 26, 2008 10.27 10.79 10.05 10.69 0 +0.23(+2.22%)
Sep 25, 2008 10.37 10.57 10.28 10.46 3,093,852 +0.14(+1.33%)
Sep 24, 2008 10.38 10.58 10.28 10.32 4,325,920 +0.04(+0.34%)
Sep 23, 2008 10.32 10.61 10.25 10.28 2,927,012 -0.03(-0.32%)
Sep 22, 2008 10.54 10.77 10.30 10.31 2,275,960 -0.26(-2.48%)
Sep 19, 2008 11.21 11.25 10.40 10.58 0 +0.01(+0.12%)
Sep 18, 2008 10.64 10.66 9.592 10.56 5,893,064 +0.15(+1.42%)
Sep 17, 2008 10.83 10.94 10.27 10.42 6,086,404 -0.66(-5.96%)
Sep 16, 2008 10.89 11.10 10.63 11.08 4,373,376 +0.05(+0.45%)
Sep 15, 2008 10.82 11.31 10.79 11.03 2,795,168 -0.26(-2.30%)
Sep 12, 2008 10.96 11.36 10.96 11.29 2,166,404 +0.21(+1.92%)
Sep 11, 2008 10.62 11.11 10.54 11.07 3,775,572 +0.34(+3.22%)
Sep 10, 2008 10.62 10.86 10.46 10.73 4,961,576 +0.24(+2.26%)
Sep 09, 2008 11.13 11.13 10.47 10.49 4,052,820 -0.52(-4.68%)
Sep 08, 2008 11.40 11.40 10.86 11.01 3,403,648 +0.01(+0.05%)
Sep 05, 2008 10.81 11.09 10.69 11.00 0 +0.15(+1.38%)
Sep 04, 2008 11.29 11.36 10.71 10.85 3,207,212 -0.49(-4.30%)
Sep 03, 2008 11.45 11.50 11.22 11.34 2,584,360 -0.11(-0.98%)
Sep 02, 2008 11.54 11.82 11.43 11.45 4,403,288 -0.03(-0.24%)
Aug 29, 2008 11.46 11.54 11.41 11.48 0 -0.01(-0.09%)
Aug 28, 2008 11.35 11.54 11.31 11.49 2,306,864 +0.22(+1.97%)
Aug 27, 2008 11.16 11.32 11.07 11.27 1,984,176 +0.10(+0.85%)
Aug 26, 2008 11.14 11.23 11.04 11.17 1,652,084 +0.02(+0.16%)
Aug 25, 2008 11.31 11.31 11.08 11.15 1,529,424 -0.21(-1.89%)
Aug 22, 2008 11.38 11.46 11.28 11.37 1,505,312 +0.08(+0.75%)
Aug 21, 2008 10.89 11.35 10.89 11.29 1,976,900 +0.17(+1.53%)
Aug 20, 2008 11.03 11.15 10.90 11.12 2,505,440 +0.10(+0.93%)
Aug 19, 2008 11.03 11.12 10.96 11.01 2,541,660 -0.09(-0.83%)
Aug 18, 2008 11.32 11.44 11.05 11.11 2,737,856 -0.25(-2.22%)
Aug 15, 2008 11.25 11.39 11.09 11.36 0 +0.19(+1.66%)
Aug 14, 2008 10.95 11.25 10.95 11.17 2,911,208 +0.16(+1.43%)
Aug 13, 2008 11.10 11.15 10.85 11.02 5,177,396 -0.12(-1.06%)
Aug 12, 2008 11.46 11.46 11.07 11.13 4,326,948 -0.30(-2.62%)
Aug 11, 2008 11.19 11.46 11.05 11.43 3,456,244 +0.20(+1.78%)
Aug 08, 2008 11.12 11.26 11.05 11.23 4,214,800 +0.10(+0.90%)
Aug 07, 2008 11.27 11.36 11.08 11.13 2,935,520 -0.17(-1.53%)
Aug 06, 2008 11.35 11.35 11.16 11.30 3,826,928 -0.07(-0.62%)
Aug 05, 2008 11.27 11.41 11.19 11.38 4,668,380 +0.21(+1.88%)
Aug 04, 2008 11.21 11.23 11.03 11.16 5,426,012 +0.00(+0.00%)
Aug 01, 2008 11.21 11.29 11.12 11.16 3,532,404 +0.02(+0.18%)
Jul 31, 2008 11.24 11.47 11.12 11.14 4,330,036 -0.33(-2.90%)
Jul 30, 2008 11.21 11.54 11.21 11.48 5,601,588 +0.30(+2.73%)
Jul 29, 2008 11.17 11.31 11.02 11.17 7,300,556 +0.15(+1.38%)
Jul 28, 2008 11.24 11.27 10.97 11.02 8,554,284 -0.28(-2.43%)
Jul 25, 2008 11.37 11.42 11.07 11.29 6,964,416 -0.07(-0.62%)
Jul 24, 2008 12.21 12.21 11.05 11.37 12,323,356 -1.12(-8.95%)
Jul 23, 2008 12.65 12.74 12.36 12.48 4,105,348 -0.12(-0.99%)
Jul 22, 2008 12.56 12.63 12.40 12.61 2,863,836 +0.02(+0.12%)
Jul 21, 2008 12.57 12.73 12.51 12.59 2,329,576 -0.04(-0.32%)
Jul 18, 2008 12.65 13.36 12.48 12.63 5,016,688 +0.03(+0.26%)
Jul 17, 2008 11.69 12.71 11.69 12.60 9,877,920 +1.14(+9.92%)
Jul 16, 2008 11.01 11.47 10.96 11.46 5,929,796 +0.39(+3.50%)
Jul 15, 2008 11.19 11.28 11.01 11.07 6,827,096 -0.26(-2.27%)
Jul 14, 2008 11.60 11.68 11.27 11.33 5,950,672 -0.15(-1.31%)
Jul 11, 2008 11.51 11.69 11.44 11.48 3,520,248 -0.18(-1.52%)
Jul 10, 2008 11.59 11.84 11.48 11.66 3,834,612 +0.03(+0.21%)
Jul 09, 2008 11.93 11.99 11.63 11.63 2,768,020 -0.26(-2.19%)
Jul 08, 2008 11.77 11.90 11.59 11.89 6,005,312 +0.18(+1.58%)
Jul 07, 2008 11.79 11.94 11.50 11.71 4,600,688 +0.00(+0.02%)
Jul 04, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.00(+0.00%)
Jul 03, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.22(+1.89%)
Jul 02, 2008 11.72 11.79 11.49 11.49 3,426,032 -0.18(-1.54%)
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.