Ball Corp (NY: BLL )

89.87 USD -0.83 (-0.92%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 10.47 10.68 10.38 10.41 3,853,200 +0.04(+0.43%)
Mar 31, 2005 10.34 10.49 10.32 10.37 3,884,400 +0.04(+0.39%)
Mar 30, 2005 10.57 10.66 10.21 10.33 7,027,600 -0.43(-3.97%)
Mar 29, 2005 10.92 11.03 10.71 10.76 2,070,400 -0.23(-2.07%)
Mar 28, 2005 11.11 11.12 10.98 10.98 1,566,000 -0.11(-0.95%)
Mar 24, 2005 11.23 11.31 11.09 11.09 1,604,000 -0.07(-0.60%)
Mar 23, 2005 11.20 11.35 11.11 11.16 1,852,800 -0.00(-0.04%)
Mar 22, 2005 11.34 11.45 11.12 11.16 1,819,600 -0.18(-1.54%)
Mar 21, 2005 11.40 11.43 11.29 11.34 1,454,000 -0.07(-0.59%)
Mar 18, 2005 11.38 11.48 11.30 11.40 2,209,200 +0.02(+0.22%)
Mar 17, 2005 11.23 11.46 11.22 11.38 1,526,000 +0.14(+1.20%)
Mar 16, 2005 11.31 11.36 11.23 11.24 1,928,000 -0.03(-0.27%)
Mar 15, 2005 11.40 11.49 11.24 11.28 2,294,400 -0.15(-1.29%)
Mar 14, 2005 11.39 11.45 11.36 11.42 1,292,000 +0.06(+0.57%)
Mar 11, 2005 11.35 11.45 11.30 11.36 1,612,000 +0.03(+0.22%)
Mar 10, 2005 11.44 11.45 11.18 11.33 2,234,400 -0.10(-0.83%)
Mar 09, 2005 11.43 11.54 11.40 11.43 2,324,000 +0.00(+0.00%)
Mar 08, 2005 11.49 11.56 11.41 11.43 3,040,800 -0.04(-0.35%)
Mar 07, 2005 11.50 11.61 11.40 11.47 2,726,000 +0.04(+0.39%)
Mar 04, 2005 11.22 11.54 11.18 11.42 4,928,800 +0.32(+2.93%)
Mar 03, 2005 11.07 11.13 11.02 11.10 1,127,600 +0.04(+0.34%)
Mar 02, 2005 10.95 11.15 10.91 11.06 1,592,000 +0.12(+1.07%)
Mar 01, 2005 11.07 11.23 10.89 10.94 2,140,400 -0.16(-1.42%)
Feb 28, 2005 11.03 11.21 11.01 11.10 1,262,800 -0.04(-0.34%)
Feb 25, 2005 11.02 11.14 10.96 11.14 1,182,400 +0.07(+0.63%)
Feb 24, 2005 10.91 11.10 10.91 11.07 1,443,600 +0.15(+1.37%)
Feb 23, 2005 10.95 11.00 10.87 10.92 1,657,200 -0.03(-0.23%)
Feb 22, 2005 11.09 11.21 10.90 10.94 2,258,800 -0.26(-2.30%)
Feb 18, 2005 11.18 11.26 11.12 11.20 1,129,600 +0.04(+0.40%)
Feb 17, 2005 11.19 11.28 11.12 11.15 1,689,600 -0.02(-0.13%)
Feb 16, 2005 11.02 11.22 11.00 11.17 2,521,600 +0.15(+1.38%)
Feb 15, 2005 11.03 11.11 10.97 11.02 2,387,200 +0.00(+0.00%)
Feb 14, 2005 11.04 11.08 11.00 11.02 1,154,400 -0.00(-0.02%)
Feb 11, 2005 10.97 11.15 10.97 11.02 1,559,600 +0.07(+0.69%)
Feb 10, 2005 10.87 10.98 10.86 10.95 1,158,800 +0.09(+0.83%)
Feb 09, 2005 11.00 11.03 10.85 10.86 1,342,800 -0.16(-1.43%)
Feb 08, 2005 10.99 11.05 10.88 11.01 2,304,000 +0.02(+0.23%)
Feb 07, 2005 11.02 11.19 10.96 10.99 2,510,000 +0.00(+0.00%)
Feb 04, 2005 11.07 11.15 10.90 10.99 2,752,800 -0.02(-0.20%)
Feb 03, 2005 11.00 11.06 10.92 11.01 2,006,800 +0.01(+0.09%)
Feb 02, 2005 10.85 11.00 10.83 11.00 2,270,000 +0.18(+1.66%)
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.