Ball Corp (NY: BLL )

81.12 USD -0.05 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.293 9.367 9.262 9.335 1,332,800 +0.09(+0.95%)
Aug 30, 2004 9.300 9.338 9.232 9.248 1,402,800 -0.03(-0.32%)
Aug 27, 2004 9.305 9.335 9.270 9.277 1,754,000 -0.02(-0.19%)
Aug 26, 2004 9.303 9.380 9.287 9.295 2,364,800 +0.01(+0.05%)
Aug 25, 2004 9.370 9.370 9.145 9.290 2,502,400 -0.08(-0.85%)
Aug 24, 2004 9.325 9.383 9.285 9.370 2,274,800 +0.11(+1.15%)
Aug 23, 2004 9.352 9.398 9.252 9.264 885,200 -0.06(-0.62%)
Aug 20, 2004 9.225 9.339 9.213 9.321 992,800 +0.09(+0.97%)
Aug 19, 2004 9.312 9.352 9.188 9.231 1,034,800 -0.07(-0.75%)
Aug 18, 2004 9.213 9.321 9.178 9.301 1,890,800 +0.11(+1.18%)
Aug 17, 2004 9.144 9.225 9.140 9.193 2,536,800 +0.08(+0.89%)
Aug 16, 2004 9.012 9.188 9.012 9.111 1,832,400 +0.09(+0.98%)
Aug 13, 2004 9.012 9.131 8.994 9.023 874,000 +0.02(+0.25%)
Aug 12, 2004 9.037 9.081 8.979 9.000 1,868,800 -0.11(-1.17%)
Aug 11, 2004 9.133 9.133 9.023 9.106 1,662,000 -0.03(-0.29%)
Aug 10, 2004 9.044 9.162 9.044 9.133 2,007,200 +0.09(+0.94%)
Aug 09, 2004 8.984 9.080 8.984 9.047 1,370,000 +0.09(+0.99%)
Aug 06, 2004 9.037 9.039 8.889 8.959 1,931,200 -0.14(-1.54%)
Aug 05, 2004 9.219 9.273 9.090 9.099 1,424,400 -0.09(-0.97%)
Aug 04, 2004 9.190 9.213 9.106 9.188 1,393,600 -0.00(-0.03%)
Aug 03, 2004 9.137 9.190 9.088 9.190 1,607,600 +0.07(+0.82%)
Aug 02, 2004 9.023 9.137 8.979 9.115 2,199,200 +0.09(+1.03%)
Jul 30, 2004 9.062 9.135 8.947 9.023 2,460,000 -0.03(-0.32%)
Jul 29, 2004 9.094 9.125 8.900 9.051 3,013,200 +0.18(+1.99%)
Jul 28, 2004 8.688 8.902 8.613 8.875 1,675,600 +0.18(+2.04%)
Jul 27, 2004 8.596 8.704 8.530 8.697 1,145,200 +0.10(+1.19%)
Jul 26, 2004 8.750 8.750 8.546 8.595 996,400 -0.16(-1.80%)
Jul 23, 2004 8.752 8.775 8.654 8.752 1,084,000 -0.01(-0.10%)
Jul 22, 2004 8.819 8.849 8.689 8.761 1,448,400 -0.06(-0.72%)
Jul 21, 2004 9.033 9.054 8.800 8.825 925,600 -0.18(-2.03%)
Jul 20, 2004 9.037 9.037 8.941 9.008 1,068,400 -0.03(-0.29%)
Jul 19, 2004 9.181 9.181 9.023 9.034 779,200 -0.14(-1.53%)
Jul 16, 2004 9.200 9.224 9.150 9.174 840,800 +0.01(+0.05%)
Jul 15, 2004 9.125 9.190 9.100 9.169 1,270,400 +0.09(+0.96%)
Jul 14, 2004 9.037 9.110 9.018 9.081 1,190,800 +0.03(+0.35%)
Jul 13, 2004 8.925 9.056 8.925 9.050 561,600 +0.10(+1.12%)
Jul 12, 2004 8.908 8.950 8.857 8.950 833,200 +0.07(+0.76%)
Jul 09, 2004 8.951 8.981 8.867 8.883 1,306,800 -0.07(-0.77%)
Jul 08, 2004 9.081 9.081 8.932 8.951 990,000 -0.13(-1.43%)
Jul 07, 2004 9.006 9.081 8.951 9.081 1,333,600 +0.07(+0.75%)
Jul 06, 2004 8.845 9.019 8.845 9.014 1,356,400 +0.17(+1.91%)
Jul 02, 2004 8.928 8.928 8.805 8.845 877,600 -0.07(-0.77%)
Jul 01, 2004 9.012 9.012 8.812 8.914 957,200 -0.09(-1.03%)
Jun 30, 2004 9.056 9.056 8.894 9.006 1,296,800 +0.06(+0.70%)
Jun 29, 2004 8.867 8.944 8.829 8.944 864,400 +0.08(+0.86%)
Jun 28, 2004 8.994 9.057 8.812 8.867 995,600 -0.08(-0.85%)
Jun 25, 2004 8.887 8.969 8.869 8.944 1,554,800 +0.06(+0.65%)
Jun 24, 2004 8.912 8.969 8.855 8.886 1,132,800 -0.05(-0.55%)
Jun 23, 2004 8.826 8.941 8.796 8.935 763,200 +0.08(+0.87%)
Jun 22, 2004 8.769 8.874 8.731 8.857 1,039,600 +0.07(+0.80%)
Jun 21, 2004 8.787 8.852 8.719 8.787 1,016,000 -0.04(-0.50%)
Jun 18, 2004 8.680 8.831 8.660 8.831 1,311,600 +0.15(+1.76%)
Jun 17, 2004 8.637 8.706 8.619 8.679 660,400 +0.03(+0.30%)
Jun 16, 2004 8.623 8.688 8.609 8.652 976,800 -0.02(-0.17%)
Jun 15, 2004 8.669 8.719 8.650 8.668 1,488,400 +0.01(+0.10%)
Jun 14, 2004 8.724 8.724 8.633 8.659 1,062,000 -0.07(-0.75%)
Jun 10, 2004 8.716 8.740 8.681 8.724 864,800 +0.04(+0.43%)
Jun 09, 2004 8.744 8.744 8.684 8.686 1,340,000 -0.06(-0.73%)
Jun 08, 2004 8.750 8.760 8.664 8.750 2,090,000 -0.03(-0.30%)
Jun 07, 2004 8.564 8.776 8.562 8.776 1,006,000 +0.21(+2.48%)
Jun 04, 2004 8.475 8.595 8.469 8.564 1,282,000 +0.11(+1.26%)
Jun 03, 2004 8.524 8.525 8.446 8.457 1,011,600 -0.05(-0.57%)
Jun 02, 2004 8.463 8.519 8.405 8.506 1,069,200 +0.06(+0.73%)
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.