Ball Corp (NY: BLL )

92.71 USD +0.13 (+0.14%)
Streaming Delayed Price Updated: 11:56 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.263 5.378 5.124 5.378 2,732,400 +0.12(+2.21%)
Jul 30, 2002 5.250 5.400 5.135 5.261 3,116,400 -0.03(-0.64%)
Jul 29, 2002 5.062 5.295 5.062 5.295 2,946,000 +0.34(+6.83%)
Jul 26, 2002 4.862 4.979 4.831 4.956 3,326,000 +0.16(+3.31%)
Jul 25, 2002 4.654 4.819 4.639 4.798 4,196,000 +0.14(+3.09%)
Jul 24, 2002 4.156 4.654 4.103 4.654 2,800,000 +0.48(+11.53%)
Jul 23, 2002 4.237 4.289 4.135 4.173 2,937,600 -0.09(-2.05%)
Jul 22, 2002 4.469 4.572 4.156 4.260 3,190,400 -0.19(-4.27%)
Jul 19, 2002 4.718 4.718 4.404 4.450 3,151,200 -0.39(-8.01%)
Jul 17, 2002 5.000 5.025 4.781 4.838 2,222,400 -0.30(-5.91%)
Jul 12, 2002 5.269 5.306 5.121 5.141 1,703,600 -0.13(-2.42%)
Jul 11, 2002 5.319 5.364 5.253 5.269 2,107,200 -0.03(-0.59%)
Jul 10, 2002 5.494 5.494 5.293 5.300 1,346,000 -0.16(-2.95%)
Jul 09, 2002 5.425 5.546 5.412 5.461 1,971,600 +0.06(+1.13%)
Jul 08, 2002 5.444 5.444 5.400 5.400 1,316,400 -0.04(-0.80%)
Jul 05, 2002 5.311 5.466 5.311 5.444 1,060,400 +0.13(+2.49%)
Jul 04, 2002 5.265 5.340 5.133 5.311 1,792,000 +0.00(+0.00%)
Jul 03, 2002 5.265 5.340 5.133 5.311 1,792,000 +0.05(+0.88%)
Jul 02, 2002 5.305 5.350 5.218 5.265 3,048,000 -0.02(-0.28%)
Jul 01, 2002 5.185 5.355 5.106 5.280 2,287,600 +0.10(+1.83%)
Jun 28, 2002 5.156 5.258 5.075 5.185 5,667,200 +0.03(+0.56%)
Jun 27, 2002 5.196 5.277 5.112 5.156 2,186,000 -0.04(-0.77%)
Jun 26, 2002 5.253 5.253 5.094 5.196 2,329,200 -0.06(-1.07%)
Jun 25, 2002 5.394 5.419 5.235 5.253 1,820,000 -0.20(-3.76%)
Jun 21, 2002 5.375 5.508 5.375 5.457 2,586,400 +0.01(+0.18%)
Jun 20, 2002 5.438 5.545 5.433 5.447 2,292,400 +0.05(+0.97%)
Jun 19, 2002 5.256 5.504 5.240 5.395 3,023,600 +0.14(+2.64%)
Jun 18, 2002 5.175 5.296 5.175 5.256 2,040,400 +0.07(+1.35%)
Jun 17, 2002 5.100 5.213 5.100 5.186 2,301,200 +0.11(+2.14%)
Jun 14, 2002 5.119 5.125 4.994 5.077 1,730,800 -0.15(-2.78%)
Jun 12, 2002 5.112 5.223 5.056 5.223 2,005,600 +0.11(+2.08%)
Jun 11, 2002 5.147 5.147 5.065 5.116 2,116,400 -0.07(-1.42%)
Jun 10, 2002 5.237 5.237 5.175 5.190 1,421,200 -0.08(-1.56%)
Jun 07, 2002 5.219 5.300 5.214 5.272 2,092,400 +0.05(+0.91%)
Jun 06, 2002 5.325 5.325 5.141 5.225 3,354,000 +0.09(+1.78%)
Jun 05, 2002 4.925 5.160 4.925 5.134 3,338,400 -0.06(-1.23%)
May 31, 2002 5.315 5.385 5.197 5.197 1,444,000 -0.30(-5.44%)
May 28, 2002 5.522 5.541 5.436 5.496 1,313,200 -0.03(-0.48%)
May 27, 2002 5.564 5.588 5.521 5.522 1,346,000 +0.00(+0.00%)
May 24, 2002 5.564 5.588 5.521 5.522 1,346,000 -0.04(-0.72%)
May 23, 2002 5.331 5.582 5.325 5.562 2,698,000 +0.25(+4.78%)
May 22, 2002 5.579 5.607 5.309 5.309 3,626,000 -0.30(-5.37%)
May 21, 2002 5.688 5.716 5.600 5.610 1,270,800 -0.09(-1.62%)
May 20, 2002 5.650 5.750 5.650 5.702 1,479,200 -0.04(-0.61%)
May 17, 2002 5.800 5.801 5.662 5.737 1,670,800 -0.09(-1.48%)
May 16, 2002 5.950 5.950 5.805 5.824 2,806,400 -0.15(-2.47%)
May 15, 2002 5.950 6.018 5.878 5.971 2,005,200 +0.02(+0.25%)
May 14, 2002 5.994 6.000 5.926 5.956 2,607,200 -0.03(-0.42%)
May 13, 2002 5.894 6.009 5.845 5.981 1,160,000 +0.04(+0.69%)
May 10, 2002 6.037 6.072 5.925 5.940 17,280,000 -0.12(-1.94%)
May 09, 2002 6.037 6.089 6.000 6.058 904,800 +0.01(+0.12%)
May 08, 2002 6.006 6.060 5.969 6.050 1,368,400 +0.07(+1.13%)
May 07, 2002 5.994 6.022 5.975 5.982 1,064,400 +0.01(+0.25%)
May 06, 2002 6.056 6.110 5.966 5.968 954,000 -0.05(-0.91%)
May 03, 2002 6.037 6.081 5.996 6.022 1,236,400 -0.04(-0.66%)
May 02, 2002 6.025 6.116 6.006 6.062 1,464,800 +0.04(+0.62%)
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.