Ball Corp (NY: BLL )

93.56 USD -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.92 13.14 12.80 12.82 3,919,480 -0.10(-0.77%)
Jul 30, 2007 12.75 13.03 12.59 12.92 5,069,600 +0.19(+1.47%)
Jul 27, 2007 12.67 13.16 12.55 12.73 9,271,504 +0.16(+1.25%)
Jul 26, 2007 12.75 12.75 12.40 12.57 7,004,800 -0.18(-1.39%)
Jul 25, 2007 13.07 13.11 12.61 12.75 4,251,436 -0.29(-2.21%)
Jul 24, 2007 13.25 13.28 12.97 13.04 3,490,612 -0.32(-2.41%)
Jul 23, 2007 13.32 13.39 13.21 13.36 2,135,600 +0.07(+0.56%)
Jul 20, 2007 13.47 13.47 13.21 13.29 2,463,200 -0.21(-1.56%)
Jul 19, 2007 13.48 13.54 13.37 13.49 3,093,600 +0.08(+0.58%)
Jul 18, 2007 13.30 13.52 13.30 13.42 3,872,400 +0.11(+0.81%)
Jul 17, 2007 13.35 13.44 13.31 13.31 3,002,800 -0.03(-0.19%)
Jul 16, 2007 13.48 13.55 13.20 13.34 3,109,600 -0.26(-1.95%)
Jul 13, 2007 13.79 13.79 13.57 13.60 2,371,600 -0.13(-0.95%)
Jul 12, 2007 13.38 13.73 13.32 13.73 3,126,000 +0.41(+3.08%)
Jul 11, 2007 13.09 13.32 13.05 13.32 2,547,600 +0.21(+1.62%)
Jul 10, 2007 13.24 13.28 13.09 13.11 3,320,800 -0.13(-1.02%)
Jul 09, 2007 13.25 13.35 13.14 13.24 3,024,000 -0.33(-2.43%)
Jul 06, 2007 13.52 13.61 13.41 13.57 1,460,000 +0.05(+0.41%)
Jul 05, 2007 13.39 13.52 13.36 13.52 2,025,600 +0.15(+1.14%)
Jul 03, 2007 13.44 13.48 13.35 13.37 986,400 -0.01(-0.06%)
Jul 02, 2007 13.29 13.46 13.32 13.37 2,580,000 +0.08(+0.60%)
Jun 29, 2007 13.21 13.34 13.19 13.29 1,781,200 +0.08(+0.59%)
Jun 28, 2007 13.24 13.37 13.12 13.21 2,366,348 -0.02(-0.17%)
Jun 27, 2007 13.15 13.25 12.96 13.24 2,496,804 +0.09(+0.67%)
Jun 26, 2007 13.39 13.39 13.10 13.15 3,586,800 -0.24(-1.79%)
Jun 25, 2007 13.47 13.62 13.38 13.39 2,961,544 -0.12(-0.85%)
Jun 22, 2007 13.49 13.57 13.38 13.51 3,837,200 -0.06(-0.42%)
Jun 21, 2007 13.50 13.59 13.20 13.56 4,216,800 +0.06(+0.44%)
Jun 20, 2007 13.70 13.74 13.50 13.50 1,916,000 -0.18(-1.30%)
Jun 19, 2007 13.57 13.72 13.54 13.68 2,167,600 +0.05(+0.40%)
Jun 18, 2007 13.73 13.74 13.60 13.62 1,479,600 -0.05(-0.37%)
Jun 15, 2007 13.78 13.80 13.62 13.68 3,440,800 +0.01(+0.07%)
Jun 14, 2007 13.50 13.76 13.47 13.66 3,878,400 +0.17(+1.26%)
Jun 13, 2007 13.31 13.51 13.31 13.49 1,862,000 +0.21(+1.62%)
Jun 12, 2007 13.26 13.43 13.13 13.28 2,596,800 -0.03(-0.21%)
Jun 11, 2007 13.39 13.44 13.24 13.31 1,207,200 -0.08(-0.62%)
Jun 08, 2007 13.18 13.39 13.10 13.39 2,116,800 +0.18(+1.38%)
Jun 07, 2007 13.48 13.52 13.15 13.21 3,081,200 -0.30(-2.20%)
Jun 06, 2007 13.72 13.72 13.47 13.51 2,766,000 -0.24(-1.78%)
Jun 05, 2007 13.73 13.82 13.69 13.75 3,662,800 -0.02(-0.13%)
Jun 04, 2007 13.90 13.90 13.72 13.77 2,179,872 -0.14(-1.02%)
Jun 01, 2007 13.86 13.94 13.75 13.91 2,246,400 +0.07(+0.51%)
May 31, 2007 13.68 13.91 13.68 13.84 3,610,000 +0.15(+1.13%)
May 30, 2007 13.57 13.69 13.55 13.69 2,550,000 +0.09(+0.68%)
May 29, 2007 13.60 13.65 13.54 13.59 2,522,000 +0.02(+0.18%)
May 25, 2007 13.53 13.65 13.48 13.57 1,897,200 +0.09(+0.65%)
May 24, 2007 13.68 13.69 13.45 13.48 2,763,928 -0.21(-1.52%)
May 23, 2007 13.79 13.82 13.64 13.69 3,123,600 -0.04(-0.33%)
May 22, 2007 13.69 13.75 13.59 13.73 2,356,388 -0.02(-0.11%)
May 21, 2007 13.73 13.88 13.69 13.75 3,492,276 +0.00(+0.02%)
May 18, 2007 13.58 13.74 13.58 13.74 4,721,400 +0.15(+1.10%)
May 17, 2007 13.54 13.71 13.53 13.60 4,398,400 +0.04(+0.33%)
May 16, 2007 13.50 13.59 13.47 13.55 5,234,704 +0.05(+0.39%)
May 15, 2007 13.21 13.55 13.21 13.50 6,426,400 +0.30(+2.31%)
May 14, 2007 13.26 13.31 13.17 13.19 2,764,600 -0.07(-0.51%)
May 11, 2007 13.00 13.28 13.00 13.26 5,174,236 +0.28(+2.18%)
May 10, 2007 13.22 13.22 12.97 12.98 2,344,400 -0.25(-1.85%)
May 09, 2007 12.93 13.25 12.88 13.22 4,095,200 +0.25(+1.93%)
May 08, 2007 12.95 12.99 12.87 12.97 1,996,000 +0.01(+0.04%)
May 07, 2007 12.98 13.02 12.94 12.97 2,704,000 +0.01(+0.06%)
May 04, 2007 12.86 12.97 12.82 12.96 3,399,600 +0.08(+0.58%)
May 03, 2007 12.88 13.00 12.85 12.88 3,490,000 +0.01(+0.06%)
May 02, 2007 12.81 12.91 12.80 12.88 2,478,200 +0.06(+0.47%)
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.