Ball Corp (NY: BLL )

89.76 USD -1.06 (-1.17%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.15 13.38 13.13 13.21 3,652 +0.01(+0.06%)
Jun 29, 2010 13.19 13.27 13.07 13.20 4,930,896 -0.26(-1.95%)
Jun 25, 2010 13.46 13.53 13.32 13.46 7,052,672 +0.06(+0.49%)
Jun 24, 2010 13.58 13.62 13.38 13.40 3,624,444 -0.25(-1.87%)
Jun 23, 2010 13.72 13.76 13.58 13.65 3,421,500 -0.07(-0.49%)
Jun 22, 2010 13.92 14.02 13.71 13.72 3,961,820 -0.17(-1.24%)
Jun 21, 2010 13.94 14.00 13.84 13.89 5,220,084 +0.11(+0.78%)
Jun 18, 2010 13.79 13.87 13.72 13.79 4,438,196 -0.05(-0.36%)
Jun 17, 2010 13.69 13.87 13.60 13.84 4,013,908 +0.23(+1.65%)
Jun 16, 2010 13.39 13.80 13.36 13.61 4,827,608 +0.25(+1.87%)
Jun 15, 2010 13.14 13.36 13.04 13.36 3,153,088 +0.32(+2.49%)
Jun 14, 2010 13.18 13.28 13.02 13.04 3,157,092 -0.05(-0.40%)
Jun 11, 2010 12.81 13.10 12.81 13.09 2,604,252 +0.16(+1.22%)
Jun 10, 2010 12.72 12.95 12.71 12.93 3,536,852 +0.34(+2.74%)
Jun 09, 2010 12.96 13.12 12.54 12.59 4,741,580 -0.02(-0.16%)
Jun 08, 2010 12.53 12.62 12.40 12.61 6,982,976 +0.05(+0.42%)
Jun 07, 2010 12.78 12.92 12.54 12.55 5,265,476 -0.23(-1.84%)
Jun 04, 2010 12.79 12.91 12.66 12.79 5,969,392 -0.09(-0.68%)
Jun 03, 2010 12.58 12.91 12.58 12.88 6,822,340 +0.29(+2.34%)
Jun 02, 2010 12.15 12.58 12.14 12.58 19,992 +0.47(+3.86%)
Jun 01, 2010 12.17 12.37 12.10 12.11 3,307,944 -0.20(-1.62%)
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%)
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.