Ball Corp (NY: BLL )

80.78 USD +1.75 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.00 10.11 9.945 10.09 1,479,200 +0.12(+1.26%)
Aug 30, 2006 9.985 10.01 9.925 9.960 1,633,600 -0.06(-0.57%)
Aug 29, 2006 9.970 10.04 9.885 10.02 1,332,800 +0.09(+0.88%)
Aug 28, 2006 9.963 9.963 9.800 9.930 1,532,400 -0.01(-0.13%)
Aug 25, 2006 9.720 9.963 9.720 9.943 1,404,000 +0.22(+2.29%)
Aug 24, 2006 9.670 9.750 9.637 9.720 1,245,600 +0.04(+0.47%)
Aug 23, 2006 9.783 9.815 9.650 9.675 1,641,200 -0.16(-1.68%)
Aug 22, 2006 9.787 9.848 9.758 9.840 954,400 +0.02(+0.23%)
Aug 21, 2006 9.863 9.898 9.768 9.818 1,141,200 -0.07(-0.68%)
Aug 18, 2006 9.912 9.970 9.835 9.885 1,043,200 -0.02(-0.15%)
Aug 17, 2006 9.928 9.957 9.860 9.900 1,144,000 -0.03(-0.28%)
Aug 16, 2006 9.725 9.928 9.725 9.928 1,237,200 +0.20(+2.08%)
Aug 15, 2006 9.662 9.765 9.600 9.725 1,290,400 +0.14(+1.46%)
Aug 14, 2006 9.625 9.748 9.565 9.585 1,175,200 +0.03(+0.29%)
Aug 11, 2006 9.713 9.765 9.550 9.557 1,077,600 -0.17(-1.70%)
Aug 10, 2006 9.500 9.742 9.475 9.723 2,205,600 +0.22(+2.34%)
Aug 09, 2006 9.697 9.748 9.500 9.500 1,660,000 -0.17(-1.78%)
Aug 08, 2006 9.713 9.850 9.602 9.672 1,988,800 -0.04(-0.39%)
Aug 07, 2006 9.672 9.773 9.598 9.710 1,566,800 -0.00(-0.05%)
Aug 04, 2006 9.805 9.855 9.625 9.715 2,620,800 -0.09(-0.94%)
Aug 03, 2006 9.520 9.830 9.463 9.807 2,486,400 +0.29(+3.05%)
Aug 02, 2006 9.460 9.630 9.402 9.518 3,061,600 +0.12(+1.28%)
Aug 01, 2006 9.525 9.562 9.367 9.398 3,909,600 -0.18(-1.85%)
Jul 31, 2006 9.585 9.678 9.547 9.575 2,686,800 -0.01(-0.10%)
Jul 28, 2006 9.645 9.725 9.512 9.585 2,840,000 -0.04(-0.44%)
Jul 27, 2006 9.875 9.887 9.512 9.627 4,146,800 +0.07(+0.73%)
Jul 26, 2006 9.450 9.560 9.312 9.557 3,770,400 +0.07(+0.76%)
Jul 25, 2006 9.352 9.537 9.335 9.485 2,210,400 +0.07(+0.80%)
Jul 24, 2006 9.238 9.440 9.133 9.410 1,958,400 +0.18(+1.89%)
Jul 21, 2006 9.300 9.348 9.098 9.235 2,580,800 -0.02(-0.16%)
Jul 20, 2006 9.500 9.523 9.250 9.250 2,377,200 -0.24(-2.50%)
Jul 19, 2006 9.242 9.555 9.287 9.488 3,153,600 +0.25(+2.68%)
Jul 18, 2006 8.975 9.283 8.963 9.240 4,370,400 +0.36(+4.05%)
Jul 17, 2006 8.887 8.898 8.803 8.880 2,369,600 -0.05(-0.53%)
Jul 14, 2006 8.850 8.935 8.758 8.928 3,530,000 +0.02(+0.20%)
Jul 13, 2006 9.072 9.072 8.860 8.910 3,976,800 -0.16(-1.79%)
Jul 12, 2006 8.960 9.175 8.960 9.072 2,938,400 +0.03(+0.30%)
Jul 11, 2006 9.080 9.107 8.940 9.045 3,785,200 -0.09(-0.99%)
Jul 10, 2006 9.065 9.172 9.025 9.135 1,901,600 +0.09(+0.97%)
Jul 07, 2006 9.190 9.215 8.990 9.047 2,170,400 -0.16(-1.71%)
Jul 06, 2006 9.190 9.305 9.150 9.205 2,369,200 +0.01(+0.05%)
Jul 05, 2006 9.190 9.240 9.047 9.200 3,547,600 -0.04(-0.43%)
Jul 03, 2006 9.285 9.300 9.170 9.240 1,994,400 -0.02(-0.22%)
Jun 30, 2006 9.285 9.325 9.205 9.260 3,718,400 +0.00(+0.05%)
Jun 29, 2006 9.000 9.293 8.985 9.255 2,706,400 +0.28(+3.09%)
Jun 28, 2006 9.008 9.037 8.938 8.977 1,716,400 +0.01(+0.11%)
Jun 27, 2006 9.025 9.107 8.950 8.967 2,363,600 -0.08(-0.88%)
Jun 26, 2006 9.075 9.082 8.967 9.047 2,775,600 +0.03(+0.30%)
Jun 23, 2006 9.025 9.105 8.975 9.020 2,466,400 -0.02(-0.25%)
Jun 22, 2006 8.975 9.060 8.825 9.043 3,894,800 +0.06(+0.67%)
Jun 21, 2006 8.787 9.148 8.787 8.982 6,451,600 +0.18(+2.07%)
Jun 20, 2006 8.750 8.842 8.688 8.800 2,546,400 +0.05(+0.60%)
Jun 19, 2006 8.963 8.977 8.598 8.748 3,964,800 -0.17(-1.93%)
Jun 16, 2006 8.967 8.980 8.770 8.920 3,100,800 -0.07(-0.78%)
Jun 15, 2006 8.805 8.992 8.795 8.990 2,979,200 +0.19(+2.10%)
Jun 14, 2006 8.750 8.912 8.675 8.805 4,097,200 +0.04(+0.46%)
Jun 13, 2006 8.680 8.887 8.540 8.765 5,615,600 +0.09(+1.01%)
Jun 12, 2006 8.947 8.965 8.652 8.678 2,246,000 -0.26(-2.91%)
Jun 09, 2006 9.023 9.043 8.812 8.938 2,228,800 -0.09(-1.00%)
Jun 08, 2006 8.920 9.060 8.717 9.027 3,913,600 +0.07(+0.81%)
Jun 07, 2006 8.995 9.037 8.910 8.955 4,140,800 -0.04(-0.47%)
Jun 06, 2006 8.988 9.070 8.893 8.998 4,522,000 -0.01(-0.08%)
Jun 05, 2006 9.295 9.330 8.975 9.005 3,005,600 -0.29(-3.17%)
Jun 02, 2006 9.328 9.352 9.068 9.300 4,570,400 -0.03(-0.29%)
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.