Ball Corp (NY: BLL )

92.81 USD +0.23 (+0.25%)
Streaming Delayed Price Updated: 9:54 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.766 6.799 6.688 6.750 1,894,000 -0.01(-0.17%)
Sep 29, 2003 6.875 6.875 6.754 6.761 1,836,400 -0.04(-0.64%)
Sep 26, 2003 6.765 6.849 6.765 6.805 3,229,600 +0.05(+0.81%)
Sep 25, 2003 6.814 6.825 6.726 6.750 2,047,200 -0.06(-0.92%)
Sep 24, 2003 6.787 6.875 6.782 6.812 3,622,000 +0.04(+0.55%)
Sep 23, 2003 6.745 6.800 6.711 6.775 1,837,600 +0.09(+1.35%)
Sep 22, 2003 6.706 6.713 6.644 6.685 1,619,200 -0.07(-0.96%)
Sep 19, 2003 6.765 6.774 6.706 6.750 1,629,600 -0.03(-0.37%)
Sep 18, 2003 6.713 6.790 6.702 6.775 1,776,400 +0.09(+1.40%)
Sep 17, 2003 6.666 6.744 6.660 6.681 1,402,000 +0.01(+0.13%)
Sep 16, 2003 6.665 6.686 6.589 6.673 1,726,000 +0.01(+0.11%)
Sep 15, 2003 6.588 6.681 6.588 6.665 1,908,800 +0.09(+1.41%)
Sep 12, 2003 6.338 6.590 6.330 6.572 2,987,600 +0.21(+3.36%)
Sep 11, 2003 6.456 6.463 6.359 6.359 1,648,400 -0.07(-1.03%)
Sep 10, 2003 6.584 6.584 6.421 6.425 2,691,200 -0.16(-2.41%)
Sep 09, 2003 6.600 6.625 6.562 6.584 1,240,800 -0.06(-0.96%)
Sep 08, 2003 6.662 6.716 6.616 6.647 1,810,400 -0.02(-0.32%)
Sep 05, 2003 6.626 6.697 6.594 6.669 1,578,800 +0.05(+0.74%)
Sep 04, 2003 6.650 6.665 6.588 6.620 942,400 -0.03(-0.45%)
Sep 03, 2003 6.603 6.652 6.550 6.650 1,694,000 +0.05(+0.72%)
Sep 02, 2003 6.600 6.671 6.537 6.603 2,031,600 +0.00(+0.04%)
Aug 29, 2003 6.343 6.644 6.338 6.600 2,917,600 +0.27(+4.27%)
Aug 28, 2003 6.125 6.332 6.125 6.330 1,689,200 +0.21(+3.45%)
Aug 27, 2003 6.075 6.125 6.029 6.119 1,077,600 +0.04(+0.72%)
Aug 26, 2003 6.015 6.075 5.975 6.075 1,306,800 +0.00(+0.00%)
Aug 25, 2003 6.144 6.144 6.051 6.075 1,107,600 -0.08(-1.38%)
Aug 22, 2003 6.250 6.259 6.157 6.160 922,400 -0.09(-1.44%)
Aug 21, 2003 6.213 6.275 6.202 6.250 1,889,600 +0.04(+0.64%)
Aug 20, 2003 6.269 6.272 6.190 6.210 1,003,600 -0.06(-0.94%)
Aug 19, 2003 6.250 6.314 6.247 6.269 957,600 +0.00(+0.06%)
Aug 18, 2003 6.269 6.295 6.254 6.265 870,400 +0.00(+0.02%)
Aug 15, 2003 6.256 6.275 6.237 6.264 600,000 +0.00(+0.06%)
Aug 14, 2003 6.180 6.264 6.159 6.260 1,322,000 +0.11(+1.81%)
Aug 13, 2003 6.125 6.225 6.125 6.149 1,263,600 +0.02(+0.41%)
Aug 12, 2003 6.150 6.150 6.081 6.124 822,800 -0.00(-0.02%)
Aug 11, 2003 6.125 6.185 6.070 6.125 1,076,800 -0.01(-0.18%)
Aug 08, 2003 6.095 6.155 6.031 6.136 1,490,000 +0.03(+0.47%)
Aug 07, 2003 6.062 6.141 6.049 6.107 1,941,600 +0.04(+0.74%)
Aug 06, 2003 6.025 6.115 6.018 6.062 1,897,200 +0.02(+0.31%)
Aug 05, 2003 6.112 6.138 6.035 6.044 1,834,400 -0.07(-1.08%)
Aug 04, 2003 6.062 6.144 5.987 6.110 1,640,800 +0.06(+0.97%)
Aug 01, 2003 6.194 6.221 6.030 6.051 2,534,000 -0.16(-2.60%)
Jul 31, 2003 6.188 6.270 6.188 6.213 2,540,800 +0.03(+0.49%)
Jul 30, 2003 6.200 6.237 6.150 6.183 1,777,600 -0.03(-0.46%)
Jul 29, 2003 6.287 6.287 6.175 6.211 1,853,600 -0.08(-1.35%)
Jul 28, 2003 6.287 6.332 6.225 6.296 1,950,400 +0.01(+0.14%)
Jul 25, 2003 6.239 6.322 6.145 6.287 2,670,000 +0.06(+0.98%)
Jul 24, 2003 6.196 6.339 6.190 6.226 7,078,400 +0.15(+2.49%)
Jul 23, 2003 5.781 6.094 5.749 6.075 6,812,400 +0.33(+5.65%)
Jul 22, 2003 5.603 5.777 5.562 5.750 3,304,400 +0.20(+3.60%)
Jul 21, 2003 5.713 5.739 5.520 5.550 4,224,000 -0.17(-2.93%)
Jul 18, 2003 5.656 5.737 5.604 5.718 2,297,600 +0.09(+1.64%)
Jul 17, 2003 5.638 5.744 5.585 5.625 3,983,200 -0.04(-0.66%)
Jul 16, 2003 5.315 5.662 5.315 5.662 5,406,800 +0.34(+6.39%)
Jul 15, 2003 5.416 5.425 5.287 5.322 4,744,400 -0.09(-1.59%)
Jul 14, 2003 5.490 5.518 5.388 5.409 3,020,800 -0.09(-1.66%)
Jul 11, 2003 5.562 5.572 5.425 5.500 3,468,800 -0.01(-0.23%)
Jul 10, 2003 5.562 5.564 5.419 5.513 5,413,200 -0.08(-1.34%)
Jul 09, 2003 5.688 5.713 5.575 5.588 3,638,000 -0.05(-0.97%)
Jul 08, 2003 5.749 5.749 5.585 5.643 5,388,400 -0.11(-1.85%)
Jul 07, 2003 5.656 5.761 5.647 5.749 5,510,000 +0.11(+1.97%)
Jul 03, 2003 5.619 5.669 5.609 5.638 1,254,000 -0.02(-0.31%)
Jul 02, 2003 5.644 5.669 5.562 5.655 2,432,000 +0.05(+0.87%)
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.