Ball Corp (NY: BLL )

79.19 USD -0.75 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.156 5.258 5.075 5.185 5,667,200 +0.03(+0.56%)
Jun 27, 2002 5.196 5.277 5.112 5.156 2,186,000 -0.04(-0.77%)
Jun 26, 2002 5.253 5.253 5.094 5.196 2,329,200 -0.06(-1.07%)
Jun 25, 2002 5.394 5.419 5.235 5.253 1,820,000 -0.20(-3.76%)
Jun 21, 2002 5.375 5.508 5.375 5.457 2,586,400 +0.01(+0.18%)
Jun 20, 2002 5.438 5.545 5.433 5.447 2,292,400 +0.05(+0.97%)
Jun 19, 2002 5.256 5.504 5.240 5.395 3,023,600 +0.14(+2.64%)
Jun 18, 2002 5.175 5.296 5.175 5.256 2,040,400 +0.07(+1.35%)
Jun 17, 2002 5.100 5.213 5.100 5.186 2,301,200 +0.11(+2.14%)
Jun 14, 2002 5.119 5.125 4.994 5.077 1,730,800 -0.15(-2.78%)
Jun 12, 2002 5.112 5.223 5.056 5.223 2,005,600 +0.11(+2.08%)
Jun 11, 2002 5.147 5.147 5.065 5.116 2,116,400 -0.07(-1.42%)
Jun 10, 2002 5.237 5.237 5.175 5.190 1,421,200 -0.08(-1.56%)
Jun 07, 2002 5.219 5.300 5.214 5.272 2,092,400 +0.05(+0.91%)
Jun 06, 2002 5.325 5.325 5.141 5.225 3,354,000 +0.09(+1.78%)
Jun 05, 2002 4.925 5.160 4.925 5.134 3,338,400 -0.06(-1.23%)
May 31, 2002 5.315 5.385 5.197 5.197 1,444,000 -0.30(-5.44%)
May 28, 2002 5.522 5.541 5.436 5.496 1,313,200 -0.03(-0.48%)
May 27, 2002 5.564 5.588 5.521 5.522 1,346,000 +0.00(+0.00%)
May 24, 2002 5.564 5.588 5.521 5.522 1,346,000 -0.04(-0.72%)
May 23, 2002 5.331 5.582 5.325 5.562 2,698,000 +0.25(+4.78%)
May 22, 2002 5.579 5.607 5.309 5.309 3,626,000 -0.30(-5.37%)
May 21, 2002 5.688 5.716 5.600 5.610 1,270,800 -0.09(-1.62%)
May 20, 2002 5.650 5.750 5.650 5.702 1,479,200 -0.04(-0.61%)
May 17, 2002 5.800 5.801 5.662 5.737 1,670,800 -0.09(-1.48%)
May 16, 2002 5.950 5.950 5.805 5.824 2,806,400 -0.15(-2.47%)
May 15, 2002 5.950 6.018 5.878 5.971 2,005,200 +0.02(+0.25%)
May 14, 2002 5.994 6.000 5.926 5.956 2,607,200 -0.03(-0.42%)
May 13, 2002 5.894 6.009 5.845 5.981 1,160,000 +0.04(+0.69%)
May 10, 2002 6.037 6.072 5.925 5.940 17,280,000 -0.12(-1.94%)
May 09, 2002 6.037 6.089 6.000 6.058 904,800 +0.01(+0.12%)
May 08, 2002 6.006 6.060 5.969 6.050 1,368,400 +0.07(+1.13%)
May 07, 2002 5.994 6.022 5.975 5.982 1,064,400 +0.01(+0.25%)
May 06, 2002 6.056 6.110 5.966 5.968 954,000 -0.05(-0.91%)
May 03, 2002 6.037 6.081 5.996 6.022 1,236,400 -0.04(-0.66%)
May 02, 2002 6.025 6.116 6.006 6.062 1,464,800 +0.04(+0.62%)
May 01, 2002 5.969 6.046 5.831 6.025 1,497,600 +0.08(+1.37%)
Apr 30, 2002 5.944 6.119 5.919 5.944 2,419,200 +0.02(+0.42%)
Apr 29, 2002 5.737 5.952 5.730 5.919 2,310,400 +0.24(+4.25%)
Apr 26, 2002 5.619 5.681 5.612 5.678 4,838,400 +0.08(+1.38%)
Apr 25, 2002 5.987 5.992 5.551 5.600 3,386,800 -0.37(-6.16%)
Apr 24, 2002 5.969 6.070 5.944 5.968 1,806,000 +0.03(+0.53%)
Apr 23, 2002 5.862 6.090 5.862 5.936 1,670,800 +0.08(+1.41%)
Apr 22, 2002 6.045 6.045 5.840 5.854 1,948,000 -0.19(-3.16%)
Apr 19, 2002 6.037 6.081 5.956 6.045 1,418,800 +0.01(+0.25%)
Apr 18, 2002 6.112 6.150 6.013 6.030 1,991,200 -0.15(-2.45%)
Apr 17, 2002 6.389 6.389 6.181 6.181 1,106,400 -0.21(-3.36%)
Apr 16, 2002 6.431 6.486 6.306 6.396 1,122,800 +0.01(+0.18%)
Apr 15, 2002 6.287 6.402 6.225 6.385 993,600 +0.12(+1.85%)
Apr 12, 2002 6.258 6.281 6.156 6.269 1,804,400 +0.01(+0.18%)
Apr 11, 2002 6.388 6.388 6.254 6.258 1,379,200 -0.13(-2.04%)
Apr 10, 2002 6.131 6.396 6.119 6.388 2,426,000 +0.27(+4.33%)
Apr 09, 2002 6.075 6.138 6.019 6.122 1,680,800 +0.05(+0.82%)
Apr 08, 2002 5.809 6.088 5.774 6.072 1,815,200 +0.26(+4.56%)
Apr 05, 2002 5.819 5.869 5.779 5.808 2,415,600 +0.00(+0.09%)
Apr 04, 2002 5.874 5.874 5.758 5.803 848,400 -0.07(-1.21%)
Apr 03, 2002 5.850 5.900 5.850 5.874 1,498,000 +0.00(+0.02%)
Apr 02, 2002 5.838 5.879 5.817 5.872 1,554,000 -0.01(-0.19%)
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.