Ball Corp (NY: BLL )

93.45 USD -1.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.068 9.148 8.957 8.990 2,668,000 -0.04(-0.50%)
Jun 29, 2005 9.182 9.193 8.995 9.035 2,312,800 -0.17(-1.87%)
Jun 28, 2005 9.107 9.252 9.107 9.207 1,983,600 +0.08(+0.90%)
Jun 27, 2005 9.000 9.125 8.985 9.125 2,356,400 +0.12(+1.30%)
Jun 24, 2005 9.050 9.125 8.950 9.008 2,575,600 -0.13(-1.48%)
Jun 23, 2005 9.188 9.213 9.105 9.143 2,940,000 -0.05(-0.52%)
Jun 22, 2005 9.300 9.393 9.188 9.190 2,232,800 -0.09(-1.00%)
Jun 21, 2005 9.318 9.342 9.207 9.283 2,033,600 -0.08(-0.83%)
Jun 20, 2005 9.475 9.495 9.320 9.360 2,108,000 -0.23(-2.42%)
Jun 17, 2005 9.595 9.645 9.553 9.592 2,767,200 -0.01(-0.08%)
Jun 16, 2005 9.512 9.655 9.512 9.600 1,097,200 +0.07(+0.71%)
Jun 15, 2005 9.660 9.660 9.440 9.533 1,755,200 -0.09(-0.96%)
Jun 14, 2005 9.575 9.662 9.543 9.625 2,302,000 +0.03(+0.34%)
Jun 13, 2005 9.350 9.592 9.338 9.592 1,992,800 +0.22(+2.37%)
Jun 10, 2005 9.387 9.490 9.340 9.370 1,228,400 -0.01(-0.13%)
Jun 09, 2005 9.338 9.402 9.325 9.383 2,102,400 +0.00(+0.03%)
Jun 08, 2005 9.400 9.445 9.348 9.380 1,723,600 -0.02(-0.19%)
Jun 07, 2005 9.520 9.520 9.377 9.398 3,725,200 -0.05(-0.56%)
Jun 06, 2005 9.450 9.453 9.348 9.450 1,484,000 +0.06(+0.67%)
Jun 03, 2005 9.402 9.482 9.375 9.387 1,794,800 -0.02(-0.16%)
Jun 02, 2005 9.402 9.445 9.352 9.402 1,160,800 +0.01(+0.08%)
Jun 01, 2005 9.387 9.467 9.340 9.395 2,402,800 +0.01(+0.08%)
May 31, 2005 9.443 9.463 9.338 9.387 4,318,000 -0.10(-1.08%)
May 27, 2005 9.488 9.500 9.445 9.490 1,169,200 +0.02(+0.16%)
May 26, 2005 9.390 9.500 9.383 9.475 1,448,800 +0.09(+1.01%)
May 25, 2005 9.490 9.500 9.312 9.380 3,630,800 -0.11(-1.13%)
May 24, 2005 9.463 9.500 9.332 9.488 4,201,600 +0.03(+0.26%)
May 23, 2005 9.310 9.515 9.255 9.463 5,468,000 +0.19(+2.05%)
May 20, 2005 9.300 9.300 9.190 9.273 3,548,800 -0.03(-0.30%)
May 19, 2005 9.467 9.473 9.245 9.300 3,425,200 -0.17(-1.77%)
May 18, 2005 9.405 9.518 9.352 9.467 3,689,200 +0.18(+1.94%)
May 17, 2005 9.200 9.330 9.107 9.287 5,625,200 -0.03(-0.27%)
May 16, 2005 9.227 9.350 9.223 9.312 3,099,600 +0.09(+0.92%)
May 13, 2005 9.348 9.495 9.105 9.227 4,153,600 -0.12(-1.31%)
May 12, 2005 9.920 9.920 9.295 9.350 4,190,800 -0.38(-3.86%)
May 11, 2005 9.637 9.750 9.570 9.725 2,425,200 +0.10(+1.04%)
May 10, 2005 9.860 9.863 9.620 9.625 2,032,800 -0.22(-2.28%)
May 09, 2005 9.838 9.875 9.725 9.850 4,066,400 +0.05(+0.56%)
May 06, 2005 9.812 9.840 9.742 9.795 2,432,800 +0.05(+0.51%)
May 05, 2005 9.938 10.07 9.700 9.745 8,423,600 -0.20(-2.04%)
May 04, 2005 9.902 9.977 9.883 9.947 2,336,400 +0.04(+0.45%)
May 03, 2005 9.835 10.00 9.820 9.902 2,417,600 +0.07(+0.74%)
May 02, 2005 9.880 9.980 9.803 9.830 3,233,200 -0.04(-0.46%)
Apr 29, 2005 9.758 9.957 9.758 9.875 2,298,800 +0.13(+1.33%)
Apr 28, 2005 10.00 10.12 9.715 9.745 3,067,600 -0.19(-1.91%)
Apr 27, 2005 9.738 10.02 9.703 9.935 2,592,800 +0.19(+1.90%)
Apr 26, 2005 10.18 10.18 9.748 9.750 2,792,000 -0.43(-4.18%)
Apr 25, 2005 10.02 10.21 10.02 10.18 1,681,200 +0.11(+1.07%)
Apr 22, 2005 10.07 10.14 9.970 10.07 1,990,800 -0.05(-0.52%)
Apr 21, 2005 9.925 10.14 9.920 10.12 1,986,400 +0.27(+2.72%)
Apr 20, 2005 9.970 9.985 9.812 9.852 3,377,200 -0.10(-1.03%)
Apr 19, 2005 9.762 9.990 9.750 9.955 3,317,200 +0.33(+3.43%)
Apr 18, 2005 9.675 9.720 9.572 9.625 2,882,800 -0.05(-0.52%)
Apr 15, 2005 9.795 9.865 9.575 9.675 4,888,000 -0.13(-1.33%)
Apr 14, 2005 9.988 9.988 9.777 9.805 2,644,000 -0.17(-1.73%)
Apr 13, 2005 10.22 10.25 9.895 9.977 3,043,600 -0.29(-2.78%)
Apr 12, 2005 10.04 10.29 9.896 10.26 4,447,200 +0.42(+4.27%)
Apr 11, 2005 10.16 10.16 9.780 9.842 4,780,800 -0.37(-3.60%)
Apr 08, 2005 10.31 10.32 10.20 10.21 2,208,800 -0.10(-0.99%)
Apr 07, 2005 10.22 10.31 10.22 10.31 1,651,200 +0.11(+1.05%)
Apr 06, 2005 10.15 10.24 10.11 10.21 2,955,600 +0.05(+0.52%)
Apr 05, 2005 10.29 10.31 10.12 10.15 3,842,800 -0.14(-1.36%)
Apr 04, 2005 10.38 10.38 10.21 10.29 1,900,800 -0.12(-1.18%)
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.