Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.49 12.54 12.35 12.39 5,560,000 -0.07(-0.54%)
Oct 30, 2007 12.40 12.59 12.31 12.46 3,712,800 -0.01(-0.08%)
Oct 29, 2007 12.40 12.52 12.30 12.47 3,528,000 +0.05(+0.40%)
Oct 26, 2007 12.71 12.81 12.31 12.42 4,564,800 -0.24(-1.90%)
Oct 25, 2007 13.22 13.26 12.47 12.66 5,883,200 -0.60(-4.52%)
Oct 24, 2007 13.34 13.41 12.89 13.26 4,014,800 -0.08(-0.56%)
Oct 23, 2007 13.46 13.54 13.18 13.34 4,797,200 -0.09(-0.71%)
Oct 22, 2007 13.19 13.46 13.12 13.43 3,068,000 +0.22(+1.68%)
Oct 19, 2007 13.34 13.51 13.20 13.21 4,999,200 -0.32(-2.40%)
Oct 18, 2007 13.41 13.61 13.33 13.54 2,831,600 +0.05(+0.35%)
Oct 17, 2007 13.31 13.52 13.27 13.49 4,864,800 +0.32(+2.39%)
Oct 16, 2007 13.16 13.21 13.04 13.17 4,037,200 +0.04(+0.27%)
Oct 15, 2007 13.01 13.21 12.95 13.14 4,328,800 +0.09(+0.69%)
Oct 12, 2007 13.14 13.22 12.86 13.05 4,893,200 -0.12(-0.87%)
Oct 11, 2007 13.35 13.46 13.09 13.16 4,427,200 -0.18(-1.35%)
Oct 10, 2007 13.81 13.82 13.16 13.34 6,421,608 -0.60(-4.27%)
Oct 09, 2007 13.96 13.97 13.78 13.94 2,458,400 +0.04(+0.31%)
Oct 08, 2007 13.93 14.01 13.85 13.89 2,896,400 -0.03(-0.23%)
Oct 05, 2007 13.82 14.00 13.80 13.93 2,637,600 +0.21(+1.55%)
Oct 04, 2007 13.77 13.90 13.69 13.71 2,969,600 -0.04(-0.25%)
Oct 03, 2007 13.64 13.80 13.64 13.75 3,225,600 +0.00(+0.00%)
Oct 02, 2007 13.72 13.83 13.68 13.75 3,120,800 +0.05(+0.38%)
Oct 01, 2007 13.40 13.78 13.40 13.70 3,282,736 +0.26(+1.93%)
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%)
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.