Ball Corp (NY: BLL )

93.36 USD -0.22 (-0.24%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 11.73 11.86 11.51 11.67 5,341,872 -0.27(-2.22%)
Jun 30, 2008 11.90 12.05 11.81 11.94 2,908,288 +0.02(+0.13%)
Jun 27, 2008 12.02 12.11 11.87 11.92 5,481,228 -0.11(-0.87%)
Jun 26, 2008 12.28 12.30 12.02 12.03 2,984,836 -0.39(-3.14%)
Jun 25, 2008 12.39 12.53 12.29 12.41 3,591,024 +0.15(+1.26%)
Jun 24, 2008 12.76 12.81 12.20 12.26 5,181,728 -0.55(-4.31%)
Jun 23, 2008 13.05 13.05 12.73 12.81 2,346,244 -0.12(-0.91%)
Jun 20, 2008 13.13 13.16 12.89 12.93 4,260,060 -0.19(-1.43%)
Jun 19, 2008 12.94 13.17 12.82 13.12 2,085,612 +0.13(+1.04%)
Jun 18, 2008 12.94 13.06 12.90 12.98 3,454,652 -0.01(-0.04%)
Jun 17, 2008 13.10 13.10 12.96 12.99 2,494,560 -0.02(-0.19%)
Jun 16, 2008 13.09 13.15 13.00 13.01 2,376,140 -0.14(-1.03%)
Jun 13, 2008 12.79 13.23 12.73 13.15 4,826,272 +0.50(+3.95%)
Jun 12, 2008 12.47 12.89 12.47 12.65 2,847,284 +0.19(+1.48%)
Jun 11, 2008 12.62 12.69 12.44 12.46 3,127,140 -0.13(-1.05%)
Jun 10, 2008 12.60 12.73 12.48 12.60 4,804,664 -0.28(-2.17%)
Jun 09, 2008 13.03 13.08 12.73 12.88 2,936,328 -0.14(-1.11%)
Jun 06, 2008 13.31 13.46 13.02 13.02 2,653,644 -0.46(-3.45%)
Jun 05, 2008 13.34 13.48 13.25 13.48 3,739,860 +0.21(+1.56%)
Jun 04, 2008 13.31 13.48 13.23 13.28 4,052,580 -0.12(-0.86%)
Jun 03, 2008 13.69 13.73 13.23 13.39 4,332,576 -0.30(-2.17%)
Jun 02, 2008 13.51 13.73 13.51 13.69 4,482,288 +0.12(+0.85%)
May 30, 2008 13.55 13.65 13.38 13.57 4,688,032 +0.15(+1.10%)
May 29, 2008 13.35 13.47 13.21 13.43 2,167,080 +0.02(+0.11%)
May 28, 2008 13.34 13.43 13.18 13.41 2,556,976 +0.14(+1.04%)
May 27, 2008 13.35 13.35 13.09 13.28 2,737,940 +0.03(+0.21%)
May 26, 2008 13.26 13.33 13.11 13.25 0 +0.00(+0.00%)
May 23, 2008 13.26 13.33 13.11 13.25 2,505,912 -0.09(-0.69%)
May 22, 2008 13.29 13.47 13.27 13.34 2,962,760 +0.09(+0.66%)
May 21, 2008 13.51 13.61 13.18 13.25 3,373,432 -0.26(-1.91%)
May 20, 2008 13.51 13.57 13.39 13.51 3,572,712 -0.06(-0.42%)
May 19, 2008 13.86 13.86 13.52 13.57 3,422,880 -0.34(-2.43%)
May 16, 2008 13.96 14.05 13.78 13.90 3,531,288 -0.06(-0.39%)
May 15, 2008 13.71 13.98 13.65 13.96 3,057,808 +0.29(+2.08%)
May 14, 2008 13.67 13.93 13.62 13.68 3,273,568 +0.05(+0.37%)
May 13, 2008 13.65 13.72 13.51 13.62 3,490,996 -0.02(-0.13%)
May 12, 2008 13.46 13.66 13.37 13.64 3,194,980 +0.20(+1.45%)
May 09, 2008 13.44 13.54 13.38 13.45 1,782,252 -0.17(-1.27%)
May 08, 2008 13.40 13.72 13.29 13.62 3,660,872 +0.29(+2.18%)
May 07, 2008 13.42 13.65 13.28 13.33 3,110,024 -0.10(-0.71%)
May 06, 2008 13.47 13.55 13.34 13.43 4,398,424 -0.17(-1.23%)
May 05, 2008 13.03 13.70 13.22 13.59 3,466,652 +0.11(+0.82%)
May 02, 2008 13.63 13.75 13.43 13.48 3,327,716 -0.06(-0.48%)
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.