Ball Corp (NY: BLL )

81.17 USD +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 11.33 11.34 10.98 11.03 4,315,600 -0.41(-3.56%)
Feb 28, 2008 11.47 11.54 11.39 11.43 1,971,912 -0.10(-0.87%)
Feb 27, 2008 11.49 11.76 11.41 11.53 3,876,172 -0.01(-0.06%)
Feb 26, 2008 11.57 11.71 11.51 11.54 3,192,928 -0.09(-0.77%)
Feb 25, 2008 11.43 11.64 11.29 11.63 2,832,348 +0.19(+1.62%)
Feb 22, 2008 11.44 11.46 11.22 11.45 3,220,100 +0.06(+0.50%)
Feb 21, 2008 11.43 11.54 11.29 11.39 3,571,144 -0.03(-0.26%)
Feb 20, 2008 11.20 11.43 11.15 11.42 2,682,588 +0.10(+0.91%)
Feb 19, 2008 11.39 11.45 11.22 11.31 2,309,736 +0.03(+0.29%)
Feb 18, 2008 11.30 11.30 11.12 11.28 0 +0.00(+0.00%)
Feb 15, 2008 11.30 11.30 11.12 11.28 3,175,128 -0.02(-0.22%)
Feb 14, 2008 11.35 11.44 11.22 11.31 3,110,328 -0.05(-0.42%)
Feb 13, 2008 11.36 11.45 11.14 11.36 3,078,888 +0.10(+0.84%)
Feb 12, 2008 11.31 11.38 11.18 11.26 3,916,512 +0.07(+0.65%)
Feb 11, 2008 11.13 11.23 11.01 11.19 2,513,156 +0.10(+0.86%)
Feb 08, 2008 11.06 11.17 10.97 11.09 4,991,880 -0.01(-0.05%)
Feb 07, 2008 11.04 11.19 10.97 11.10 4,248,576 +0.04(+0.36%)
Feb 06, 2008 11.08 11.23 11.01 11.06 5,045,456 +0.05(+0.43%)
Feb 05, 2008 11.15 11.33 10.99 11.01 8,145,092 -0.27(-2.42%)
Feb 04, 2008 11.66 11.70 11.27 11.28 4,177,952 -0.31(-2.72%)
Feb 01, 2008 11.45 11.63 11.37 11.60 3,894,376 +0.14(+1.24%)
Jan 31, 2008 11.08 11.57 11.04 11.46 4,267,088 +0.22(+1.96%)
Jan 30, 2008 10.96 11.48 10.88 11.23 4,730,400 +0.24(+2.23%)
Jan 29, 2008 10.86 11.05 10.84 10.99 2,926,304 +0.21(+2.00%)
Jan 28, 2008 10.38 10.78 10.31 10.78 3,582,244 +0.38(+3.71%)
Jan 25, 2008 10.51 10.62 10.24 10.39 5,484,972 -0.16(-1.52%)
Jan 24, 2008 11.01 11.01 10.41 10.55 7,826,100 -0.22(-2.04%)
Jan 23, 2008 10.27 10.86 10.06 10.77 6,351,932 +0.26(+2.47%)
Jan 22, 2008 10.09 10.68 10.09 10.51 5,223,044 +0.00(+0.02%)
Jan 21, 2008 10.61 10.78 10.28 10.51 0 +0.00(+0.00%)
Jan 18, 2008 10.61 10.78 10.28 10.51 4,674,576 +0.01(+0.07%)
Jan 17, 2008 11.00 11.03 10.49 10.50 3,818,000 -0.49(-4.44%)
Jan 16, 2008 11.02 11.16 10.88 10.99 3,522,592 -0.05(-0.45%)
Jan 15, 2008 11.05 11.14 11.01 11.04 3,343,400 -0.17(-1.49%)
Jan 14, 2008 11.08 11.22 11.01 11.21 2,271,336 +0.24(+2.17%)
Jan 11, 2008 10.79 11.14 10.79 10.97 3,523,600 +0.05(+0.50%)
Jan 10, 2008 10.61 10.99 10.60 10.91 4,420,508 +0.26(+2.44%)
Jan 09, 2008 10.51 10.65 10.36 10.65 5,309,600 +0.10(+0.90%)
Jan 08, 2008 10.81 10.88 10.53 10.56 4,298,688 -0.21(-1.90%)
Jan 07, 2008 10.95 10.98 10.66 10.76 4,026,400 -0.14(-1.31%)
Jan 04, 2008 11.15 11.24 10.88 10.90 4,873,600 -0.07(-0.62%)
Jan 03, 2008 11.13 11.14 10.96 10.97 1,964,000 -0.14(-1.28%)
Jan 02, 2008 11.27 11.31 11.05 11.12 2,572,416 -0.13(-1.20%)
Jan 01, 2008 11.28 11.31 11.17 11.25 0 +0.00(+0.00%)
Dec 31, 2007 11.28 11.31 11.17 11.25 1,901,740 -0.06(-0.57%)
Dec 28, 2007 11.40 11.44 11.31 11.31 1,731,200 -0.01(-0.07%)
Dec 27, 2007 11.47 11.51 11.31 11.32 2,028,860 -0.19(-1.67%)
Dec 26, 2007 11.51 11.56 11.44 11.52 1,448,800 -0.01(-0.11%)
Dec 24, 2007 11.53 11.57 11.44 11.53 912,400 +0.01(+0.07%)
Dec 21, 2007 11.31 11.52 11.28 11.52 3,503,396 +0.35(+3.11%)
Dec 20, 2007 11.13 11.19 11.01 11.17 3,142,444 +0.10(+0.88%)
Dec 19, 2007 11.21 11.26 11.01 11.07 3,232,476 -0.11(-1.01%)
Dec 18, 2007 11.35 11.41 11.15 11.19 3,736,800 -0.10(-0.91%)
Dec 17, 2007 11.39 11.46 11.27 11.29 2,629,640 -0.18(-1.55%)
Dec 14, 2007 11.59 11.66 11.45 11.47 4,196,400 -0.20(-1.69%)
Dec 13, 2007 11.43 11.68 11.35 11.66 5,365,112 +0.30(+2.62%)
Dec 12, 2007 11.48 11.58 11.31 11.37 5,855,320 +0.11(+1.00%)
Dec 11, 2007 11.63 11.63 11.26 11.26 3,109,184 -0.33(-2.87%)
Dec 10, 2007 11.47 11.65 11.46 11.59 3,176,000 +0.12(+1.05%)
Dec 07, 2007 11.50 11.60 11.43 11.47 2,814,000 -0.03(-0.28%)
Dec 06, 2007 11.37 11.56 11.36 11.50 4,312,600 +0.12(+1.10%)
Dec 05, 2007 11.33 11.44 11.28 11.38 3,217,192 +0.13(+1.16%)
Dec 04, 2007 11.32 11.35 11.24 11.24 3,664,800 -0.20(-1.70%)
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.