Ball Corp (NY: BLL )

92.30 USD -0.95 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.31 12.47 12.26 12.31 4,203,644 -0.12(-1.01%)
May 27, 2010 12.20 12.45 12.20 12.44 3,999,972 +0.38(+3.11%)
May 26, 2010 12.22 12.27 12.02 12.06 4,141,440 -0.10(-0.78%)
May 25, 2010 11.96 12.16 11.70 12.16 5,931,240 -0.05(-0.43%)
May 24, 2010 12.44 12.51 12.19 12.21 3,139,232 -0.30(-2.38%)
May 21, 2010 12.16 12.51 11.95 12.51 5,552,036 +0.27(+2.19%)
May 20, 2010 12.30 12.48 12.23 12.24 3,656,340 -0.44(-3.45%)
May 19, 2010 12.71 12.79 12.50 12.68 2,625,740 -0.10(-0.80%)
May 18, 2010 12.99 13.09 12.75 12.78 2,969,988 -0.11(-0.85%)
May 17, 2010 12.78 12.93 12.62 12.89 3,593,576 +0.16(+1.28%)
May 14, 2010 12.73 12.82 12.63 12.73 2,752,920 -0.20(-1.53%)
May 13, 2010 12.98 13.04 12.87 12.93 2,415,720 -0.10(-0.79%)
May 12, 2010 12.89 13.03 12.82 13.03 1,980,660 +0.15(+1.15%)
May 11, 2010 12.89 12.96 12.85 12.88 3,452,920 +0.00(+0.00%)
May 10, 2010 12.73 12.89 12.71 12.88 3,479,696 +0.51(+4.10%)
May 07, 2010 12.65 12.75 12.28 12.37 5,860,988 -0.30(-2.41%)
May 06, 2010 12.99 13.10 12.00 12.68 5,341,280 -0.34(-2.61%)
May 05, 2010 13.05 13.13 12.95 13.02 2,823,688 -0.03(-0.25%)
May 04, 2010 13.12 13.16 12.96 13.05 3,608,468 -0.21(-1.60%)
May 03, 2010 13.31 13.32 13.09 13.26 4,188,884 -0.04(-0.30%)
Apr 30, 2010 13.48 13.67 13.28 13.30 3,996,456 -0.15(-1.13%)
Apr 29, 2010 13.74 13.74 13.36 13.46 4,659,300 -0.24(-1.73%)
Apr 28, 2010 13.70 13.75 13.59 13.69 2,901,256 +0.04(+0.31%)
Apr 27, 2010 13.80 13.90 13.63 13.65 3,225,412 -0.16(-1.16%)
Apr 26, 2010 13.89 13.91 13.79 13.81 2,010,876 -0.03(-0.23%)
Apr 23, 2010 13.66 13.86 13.62 13.84 2,011,752 +0.15(+1.11%)
Apr 22, 2010 13.45 13.70 13.44 13.69 1,620,180 +0.14(+1.03%)
Apr 21, 2010 13.55 13.62 13.46 13.55 16,328 -0.04(-0.28%)
Apr 20, 2010 13.59 13.65 13.50 13.59 1,808,452 +0.07(+0.54%)
Apr 19, 2010 13.50 13.55 13.34 13.52 2,294,064 -0.06(-0.48%)
Apr 16, 2010 13.60 13.71 13.53 13.58 2,890,240 -0.04(-0.31%)
Apr 15, 2010 13.56 13.67 13.55 13.62 1,278,428 +0.07(+0.54%)
Apr 14, 2010 13.41 13.56 13.36 13.55 1,895,032 +0.15(+1.14%)
Apr 13, 2010 13.46 13.46 13.35 13.40 2,102,908 -0.08(-0.61%)
Apr 12, 2010 13.59 13.59 13.43 13.48 1,813,932 -0.11(-0.83%)
Apr 09, 2010 13.49 13.60 13.45 13.59 1,311,468 +0.10(+0.72%)
Apr 08, 2010 13.49 13.50 13.36 13.49 1,198,296 +0.03(+0.22%)
Apr 07, 2010 13.50 13.56 13.41 13.46 1,080,244 -0.06(-0.48%)
Apr 06, 2010 13.54 13.63 13.50 13.53 2,157,856 -0.05(-0.39%)
Apr 05, 2010 13.61 13.63 13.54 13.58 1,452,464 +0.02(+0.13%)
Apr 01, 2010 13.38 13.56 13.56 13.56 4,642,400 +0.22(+1.65%)
Mar 31, 2010 13.31 13.48 13.22 13.35 1,857,648 -0.02(-0.13%)
Mar 30, 2010 13.55 13.55 13.32 13.36 1,931,644 -0.15(-1.11%)
Mar 29, 2010 13.52 13.59 13.49 13.51 1,153,736 +0.01(+0.09%)
Mar 26, 2010 13.31 13.59 13.29 13.50 3,182,544 +0.21(+1.54%)
Mar 25, 2010 13.54 13.58 13.29 13.29 2,519,160 -0.21(-1.52%)
Mar 24, 2010 13.57 13.57 13.40 13.50 2,837,752 -0.13(-0.95%)
Mar 23, 2010 13.56 13.63 13.46 13.63 2,557,152 +0.09(+0.68%)
Mar 22, 2010 13.50 13.61 13.42 13.54 2,332,736 -0.01(-0.09%)
Mar 19, 2010 13.54 13.62 13.46 13.55 4,214,552 -0.03(-0.20%)
Mar 18, 2010 13.49 13.72 13.49 13.58 2,263,736 -0.12(-0.91%)
Mar 17, 2010 13.63 13.75 13.57 13.70 1,876,696 +0.08(+0.61%)
Mar 16, 2010 13.59 13.64 13.54 13.62 1,471,500 +0.06(+0.42%)
Mar 15, 2010 13.47 13.57 13.46 13.56 1,434,940 -0.05(-0.37%)
Mar 12, 2010 13.62 13.69 13.58 13.61 1,754,992 -0.00(-0.04%)
Mar 11, 2010 13.72 13.72 13.49 13.62 1,587,780 +0.08(+0.63%)
Mar 10, 2010 13.46 13.60 13.37 13.53 2,304,020 +0.02(+0.17%)
Mar 09, 2010 13.54 13.64 13.43 13.51 2,696,120 -0.09(-0.68%)
Mar 08, 2010 13.73 13.78 13.54 13.60 2,365,664 -0.12(-0.89%)
Mar 05, 2010 13.70 13.74 13.62 13.72 2,113,060 +0.11(+0.83%)
Mar 04, 2010 13.65 13.71 13.51 13.61 2,894,156 -0.04(-0.26%)
Mar 03, 2010 13.57 13.74 13.55 13.65 2,632,408 +0.10(+0.74%)
Mar 02, 2010 13.66 13.71 13.54 13.55 3,005,892 -0.10(-0.75%)
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.