Ball Corp (NY: BLL )

91.81 USD +0.36 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.068 9.148 8.957 8.990 2,668,000 -0.04(-0.50%)
Jun 29, 2005 9.182 9.193 8.995 9.035 2,312,800 -0.17(-1.87%)
Jun 28, 2005 9.107 9.252 9.107 9.207 1,983,600 +0.08(+0.90%)
Jun 27, 2005 9.000 9.125 8.985 9.125 2,356,400 +0.12(+1.30%)
Jun 24, 2005 9.050 9.125 8.950 9.008 2,575,600 -0.13(-1.48%)
Jun 23, 2005 9.188 9.213 9.105 9.143 2,940,000 -0.05(-0.52%)
Jun 22, 2005 9.300 9.393 9.188 9.190 2,232,800 -0.09(-1.00%)
Jun 21, 2005 9.318 9.342 9.207 9.283 2,033,600 -0.08(-0.83%)
Jun 20, 2005 9.475 9.495 9.320 9.360 2,108,000 -0.23(-2.42%)
Jun 17, 2005 9.595 9.645 9.553 9.592 2,767,200 -0.01(-0.08%)
Jun 16, 2005 9.512 9.655 9.512 9.600 1,097,200 +0.07(+0.71%)
Jun 15, 2005 9.660 9.660 9.440 9.533 1,755,200 -0.09(-0.96%)
Jun 14, 2005 9.575 9.662 9.543 9.625 2,302,000 +0.03(+0.34%)
Jun 13, 2005 9.350 9.592 9.338 9.592 1,992,800 +0.22(+2.37%)
Jun 10, 2005 9.387 9.490 9.340 9.370 1,228,400 -0.01(-0.13%)
Jun 09, 2005 9.338 9.402 9.325 9.383 2,102,400 +0.00(+0.03%)
Jun 08, 2005 9.400 9.445 9.348 9.380 1,723,600 -0.02(-0.19%)
Jun 07, 2005 9.520 9.520 9.377 9.398 3,725,200 -0.05(-0.56%)
Jun 06, 2005 9.450 9.453 9.348 9.450 1,484,000 +0.06(+0.67%)
Jun 03, 2005 9.402 9.482 9.375 9.387 1,794,800 -0.02(-0.16%)
Jun 02, 2005 9.402 9.445 9.352 9.402 1,160,800 +0.01(+0.08%)
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.