Ball Corp (NY: BLL )

87.05 USD -1.58 (-1.78%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.78 13.78 13.39 13.44 4,781,972 -0.36(-2.61%)
Sep 27, 2007 13.72 13.86 13.68 13.80 3,527,200 +0.07(+0.53%)
Sep 26, 2007 13.73 13.85 13.62 13.72 3,006,000 +0.12(+0.84%)
Sep 25, 2007 13.59 13.65 13.44 13.61 2,886,400 +0.01(+0.07%)
Sep 24, 2007 13.68 13.90 13.57 13.60 3,084,400 -0.08(-0.58%)
Sep 21, 2007 13.82 13.84 13.61 13.68 4,033,600 +0.02(+0.11%)
Sep 20, 2007 13.62 13.85 13.44 13.66 3,970,800 -0.01(-0.05%)
Sep 19, 2007 13.62 13.97 13.61 13.67 3,720,000 +0.05(+0.39%)
Sep 18, 2007 12.95 13.68 12.86 13.62 6,543,600 +0.64(+4.91%)
Sep 17, 2007 12.95 13.08 12.94 12.98 2,022,800 +0.00(+0.00%)
Sep 14, 2007 12.93 13.02 12.82 12.98 1,749,600 -0.02(-0.13%)
Sep 13, 2007 13.04 13.09 12.94 13.00 2,106,000 +0.09(+0.66%)
Sep 12, 2007 12.96 13.03 12.82 12.91 3,153,200 -0.07(-0.52%)
Sep 11, 2007 12.96 13.17 12.88 12.98 3,159,200 +0.02(+0.13%)
Sep 10, 2007 13.12 13.19 12.83 12.96 3,659,200 -0.04(-0.31%)
Sep 07, 2007 13.05 13.23 12.96 13.01 3,544,800 -0.21(-1.55%)
Sep 06, 2007 13.23 13.34 13.04 13.21 3,218,000 -0.02(-0.17%)
Sep 05, 2007 13.09 13.26 13.06 13.23 28,991,600 +0.10(+0.74%)
Sep 04, 2007 13.15 13.22 12.97 13.13 28,806,800 +0.04(+0.31%)
Aug 31, 2007 13.04 13.20 12.94 13.10 1,534,000 +0.21(+1.61%)
Aug 30, 2007 12.89 13.03 12.73 12.89 1,962,000 -0.03(-0.25%)
Aug 29, 2007 12.80 12.92 12.67 12.92 2,277,200 +0.22(+1.73%)
Aug 28, 2007 12.91 12.99 12.70 12.70 2,320,800 -0.40(-3.05%)
Aug 27, 2007 13.21 13.35 13.00 13.10 2,060,000 -0.10(-0.76%)
Aug 24, 2007 13.40 13.44 13.16 13.20 3,356,400 -0.12(-0.86%)
Aug 23, 2007 13.18 13.42 13.04 13.31 5,606,800 +0.25(+1.89%)
Aug 22, 2007 12.81 13.18 12.81 13.07 2,653,200 +0.37(+2.89%)
Aug 21, 2007 12.67 12.80 12.46 12.70 3,306,288 +0.03(+0.22%)
Aug 20, 2007 12.64 12.97 12.48 12.67 3,201,200 +0.04(+0.30%)
Aug 17, 2007 12.52 12.72 12.25 12.63 3,836,232 +0.48(+3.99%)
Aug 16, 2007 12.13 12.23 11.69 12.15 4,605,544 +0.02(+0.12%)
Aug 15, 2007 12.49 12.61 12.11 12.13 2,978,800 -0.35(-2.82%)
Aug 14, 2007 12.74 12.90 12.48 12.49 3,025,404 -0.32(-2.52%)
Aug 13, 2007 12.98 13.04 12.76 12.81 3,841,200 -0.17(-1.33%)
Aug 10, 2007 12.06 13.09 11.95 12.98 5,962,000 +0.86(+7.07%)
Aug 09, 2007 12.71 12.76 11.84 12.12 7,899,200 -0.59(-4.60%)
Aug 08, 2007 12.71 12.79 12.42 12.71 5,009,944 +0.03(+0.26%)
Aug 07, 2007 12.66 12.85 12.54 12.68 5,169,600 -0.13(-1.05%)
Aug 06, 2007 12.70 12.86 12.55 12.81 3,870,684 +0.09(+0.67%)
Aug 03, 2007 12.84 12.97 12.72 12.73 4,703,600 -0.23(-1.74%)
Aug 02, 2007 13.04 13.06 12.83 12.95 4,580,712 -0.02(-0.19%)
Aug 01, 2007 12.74 13.01 12.58 12.98 5,759,600 +0.16(+1.25%)
Jul 31, 2007 12.92 13.14 12.80 12.82 3,919,480 -0.10(-0.77%)
Jul 30, 2007 12.75 13.03 12.59 12.92 5,069,600 +0.19(+1.47%)
Jul 27, 2007 12.67 13.16 12.55 12.73 9,271,504 +0.16(+1.25%)
Jul 26, 2007 12.75 12.75 12.40 12.57 7,004,800 -0.18(-1.39%)
Jul 25, 2007 13.07 13.11 12.61 12.75 4,251,436 -0.29(-2.21%)
Jul 24, 2007 13.25 13.28 12.97 13.04 3,490,612 -0.32(-2.41%)
Jul 23, 2007 13.32 13.39 13.21 13.36 2,135,600 +0.07(+0.56%)
Jul 20, 2007 13.47 13.47 13.21 13.29 2,463,200 -0.21(-1.56%)
Jul 19, 2007 13.48 13.54 13.37 13.49 3,093,600 +0.08(+0.58%)
Jul 18, 2007 13.30 13.52 13.30 13.42 3,872,400 +0.11(+0.81%)
Jul 17, 2007 13.35 13.44 13.31 13.31 3,002,800 -0.03(-0.19%)
Jul 16, 2007 13.48 13.55 13.20 13.34 3,109,600 -0.26(-1.95%)
Jul 13, 2007 13.79 13.79 13.57 13.60 2,371,600 -0.13(-0.95%)
Jul 12, 2007 13.38 13.73 13.32 13.73 3,126,000 +0.41(+3.08%)
Jul 11, 2007 13.09 13.32 13.05 13.32 2,547,600 +0.21(+1.62%)
Jul 10, 2007 13.24 13.28 13.09 13.11 3,320,800 -0.13(-1.02%)
Jul 09, 2007 13.25 13.35 13.14 13.24 3,024,000 -0.33(-2.43%)
Jul 06, 2007 13.52 13.61 13.41 13.57 1,460,000 +0.05(+0.41%)
Jul 05, 2007 13.39 13.52 13.36 13.52 2,025,600 +0.15(+1.14%)
Jul 03, 2007 13.44 13.48 13.35 13.37 986,400 -0.01(-0.06%)
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.