Ball Corp (NY: BLL )

83.15 USD +1.12 (+1.37%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.906 6.006 5.900 5.902 1,597,600 +0.00(+0.00%)
Mar 28, 2002 5.906 6.006 5.900 5.902 1,597,600 -0.00(-0.02%)
Mar 27, 2002 5.675 5.906 5.675 5.904 2,069,200 +0.23(+4.03%)
Mar 26, 2002 5.494 5.679 5.489 5.675 2,232,800 +0.18(+3.30%)
Mar 25, 2002 5.500 5.599 5.480 5.494 1,291,600 -0.10(-1.74%)
Mar 22, 2002 5.641 5.664 5.585 5.591 670,000 -0.04(-0.71%)
Mar 21, 2002 5.688 5.706 5.565 5.631 5,400,000 -0.07(-1.23%)
Mar 20, 2002 5.700 5.725 5.685 5.701 944,000 +0.02(+0.29%)
Mar 19, 2002 5.650 5.700 5.650 5.685 964,400 +0.05(+0.82%)
Mar 18, 2002 5.675 5.694 5.605 5.639 1,683,200 -0.02(-0.38%)
Mar 15, 2002 5.566 5.660 5.555 5.660 1,547,200 +0.09(+1.59%)
Mar 14, 2002 5.556 5.575 5.532 5.571 1,492,800 -0.01(-0.16%)
Mar 13, 2002 5.645 5.645 5.562 5.580 1,297,200 -0.05(-0.95%)
Mar 12, 2002 5.525 5.644 5.522 5.634 1,242,400 +0.11(+1.97%)
Mar 11, 2002 5.562 5.562 5.500 5.525 1,314,800 -0.03(-0.58%)
Mar 08, 2002 5.567 5.572 5.487 5.558 1,566,400 -0.01(-0.18%)
Mar 07, 2002 5.600 5.612 5.500 5.567 1,476,400 -0.05(-0.91%)
Mar 06, 2002 5.469 5.622 5.469 5.619 1,728,400 +0.13(+2.42%)
Mar 05, 2002 5.492 5.516 5.400 5.486 2,006,400 -0.00(-0.05%)
Mar 04, 2002 5.369 5.492 5.369 5.489 1,486,800 +0.13(+2.50%)
Mar 01, 2002 5.286 5.369 5.215 5.355 910,000 +0.07(+1.30%)
Feb 28, 2002 5.331 5.412 5.275 5.286 4,070,400 +0.01(+0.12%)
Feb 27, 2002 5.375 5.383 5.195 5.280 2,516,400 -0.06(-1.08%)
Feb 26, 2002 5.380 5.456 5.330 5.338 2,458,000 -0.04(-0.79%)
Feb 25, 2002 5.336 5.431 5.281 5.380 3,104,400 -5.40(-50.07%)
Feb 20, 2002 10.58 10.78 10.55 10.78 1,278,000 +0.21(+2.01%)
Feb 19, 2002 10.53 10.67 10.52 10.56 1,543,600 +0.01(+0.07%)
Feb 18, 2002 10.29 10.58 10.29 10.55 1,130,400 +0.00(+0.00%)
Feb 15, 2002 10.29 10.58 10.29 10.55 1,130,400 +0.29(+2.86%)
Feb 14, 2002 10.44 10.44 10.23 10.26 1,034,800 -0.17(-1.59%)
Feb 13, 2002 10.28 10.44 10.27 10.43 821,600 +0.18(+1.73%)
Feb 12, 2002 10.17 10.28 10.06 10.25 815,600 +0.09(+0.85%)
Feb 11, 2002 10.03 10.21 10.01 10.16 1,309,600 +0.17(+1.65%)
Feb 08, 2002 9.873 10.01 9.873 9.999 676,400 +0.13(+1.28%)
Feb 07, 2002 9.938 9.971 9.863 9.873 907,200 -0.09(-0.95%)
Feb 06, 2002 9.838 9.999 9.766 9.967 1,058,000 +0.13(+1.28%)
Feb 05, 2002 9.756 9.925 9.731 9.841 1,084,400 +0.06(+0.59%)
Feb 04, 2002 9.791 9.841 9.750 9.784 753,200 -0.01(-0.06%)
Feb 01, 2002 9.838 9.844 9.750 9.790 1,532,000 -0.05(-0.48%)
Jan 31, 2002 9.711 9.855 9.581 9.838 1,294,400 +0.17(+1.71%)
Jan 30, 2002 9.445 9.700 9.351 9.672 1,742,000 +0.23(+2.41%)
Jan 29, 2002 9.438 9.499 9.219 9.445 1,756,000 +0.08(+0.87%)
Jan 28, 2002 9.250 9.387 9.238 9.364 1,184,000 +0.20(+2.21%)
Jan 25, 2002 8.906 9.304 8.812 9.161 6,720,000 +0.25(+2.76%)
Jan 24, 2002 8.637 8.938 8.625 8.915 2,642,400 +0.25(+2.89%)
Jan 23, 2002 8.531 8.700 8.531 8.665 2,018,400 +0.27(+3.25%)
Jan 22, 2002 8.387 8.466 8.350 8.393 726,800 +0.05(+0.58%)
Jan 21, 2002 8.300 8.436 8.285 8.344 1,042,000 +0.00(+0.00%)
Jan 18, 2002 8.300 8.436 8.285 8.344 1,042,000 +0.04(+0.44%)
Jan 17, 2002 8.194 8.384 8.150 8.307 1,106,000 +0.14(+1.78%)
Jan 16, 2002 8.336 8.344 8.162 8.162 699,600 -0.17(-2.07%)
Jan 15, 2002 8.269 8.435 8.256 8.335 1,095,600 +0.16(+1.93%)
Jan 14, 2002 8.383 8.455 8.162 8.178 2,844,400 -0.15(-1.76%)
Jan 11, 2002 8.656 8.688 8.324 8.324 1,022,800 -0.31(-3.55%)
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.