Ball Corp (NY: BLL )

89.72 USD -1.10 (-1.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.406 8.585 8.406 8.539 3,664,000 +0.15(+1.77%)
May 27, 2004 8.279 8.393 8.277 8.390 1,296,000 +0.10(+1.18%)
May 26, 2004 8.269 8.314 8.250 8.293 979,200 +0.05(+0.59%)
May 25, 2004 8.200 8.252 8.171 8.244 1,792,400 +0.04(+0.53%)
May 24, 2004 8.175 8.219 8.127 8.200 1,323,200 +0.07(+0.88%)
May 21, 2004 8.188 8.250 8.111 8.129 1,880,400 -0.00(-0.03%)
May 20, 2004 8.088 8.165 8.062 8.131 935,200 +0.06(+0.76%)
May 19, 2004 8.206 8.294 8.050 8.070 1,255,200 -0.06(-0.74%)
May 18, 2004 8.000 8.137 7.966 8.130 1,532,800 +0.16(+1.99%)
May 17, 2004 8.075 8.076 7.963 7.971 1,564,800 -0.20(-2.43%)
May 14, 2004 8.224 8.230 8.154 8.170 1,247,600 -0.02(-0.27%)
May 13, 2004 8.090 8.226 8.081 8.193 2,496,000 +0.10(+1.25%)
May 12, 2004 7.912 8.104 7.891 8.091 2,956,400 +0.19(+2.40%)
May 11, 2004 7.831 7.940 7.831 7.901 1,854,800 +0.07(+0.88%)
May 10, 2004 7.594 7.989 7.550 7.832 3,822,800 +0.17(+2.17%)
May 07, 2004 7.975 8.018 7.631 7.666 3,689,600 -0.38(-4.77%)
May 06, 2004 8.175 8.194 7.968 8.050 2,833,600 -0.17(-2.05%)
May 05, 2004 8.305 8.332 8.209 8.219 1,484,800 -0.09(-1.04%)
May 04, 2004 8.357 8.363 8.280 8.305 1,459,600 -0.05(-0.61%)
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.