Ball Corp (NY: BLL )

87.48 USD -4.73 (-5.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.343 6.644 6.338 6.600 2,917,600 +0.27(+4.27%)
Aug 28, 2003 6.125 6.332 6.125 6.330 1,689,200 +0.21(+3.45%)
Aug 27, 2003 6.075 6.125 6.029 6.119 1,077,600 +0.04(+0.72%)
Aug 26, 2003 6.015 6.075 5.975 6.075 1,306,800 +0.00(+0.00%)
Aug 25, 2003 6.144 6.144 6.051 6.075 1,107,600 -0.08(-1.38%)
Aug 22, 2003 6.250 6.259 6.157 6.160 922,400 -0.09(-1.44%)
Aug 21, 2003 6.213 6.275 6.202 6.250 1,889,600 +0.04(+0.64%)
Aug 20, 2003 6.269 6.272 6.190 6.210 1,003,600 -0.06(-0.94%)
Aug 19, 2003 6.250 6.314 6.247 6.269 957,600 +0.00(+0.06%)
Aug 18, 2003 6.269 6.295 6.254 6.265 870,400 +0.00(+0.02%)
Aug 15, 2003 6.256 6.275 6.237 6.264 600,000 +0.00(+0.06%)
Aug 14, 2003 6.180 6.264 6.159 6.260 1,322,000 +0.11(+1.81%)
Aug 13, 2003 6.125 6.225 6.125 6.149 1,263,600 +0.02(+0.41%)
Aug 12, 2003 6.150 6.150 6.081 6.124 822,800 -0.00(-0.02%)
Aug 11, 2003 6.125 6.185 6.070 6.125 1,076,800 -0.01(-0.18%)
Aug 08, 2003 6.095 6.155 6.031 6.136 1,490,000 +0.03(+0.47%)
Aug 07, 2003 6.062 6.141 6.049 6.107 1,941,600 +0.04(+0.74%)
Aug 06, 2003 6.025 6.115 6.018 6.062 1,897,200 +0.02(+0.31%)
Aug 05, 2003 6.112 6.138 6.035 6.044 1,834,400 -0.07(-1.08%)
Aug 04, 2003 6.062 6.144 5.987 6.110 1,640,800 +0.06(+0.97%)
Aug 01, 2003 6.194 6.221 6.030 6.051 2,534,000 -0.16(-2.60%)
Jul 31, 2003 6.188 6.270 6.188 6.213 2,540,800 +0.03(+0.49%)
Jul 30, 2003 6.200 6.237 6.150 6.183 1,777,600 -0.03(-0.46%)
Jul 29, 2003 6.287 6.287 6.175 6.211 1,853,600 -0.08(-1.35%)
Jul 28, 2003 6.287 6.332 6.225 6.296 1,950,400 +0.01(+0.14%)
Jul 25, 2003 6.239 6.322 6.145 6.287 2,670,000 +0.06(+0.98%)
Jul 24, 2003 6.196 6.339 6.190 6.226 7,078,400 +0.15(+2.49%)
Jul 23, 2003 5.781 6.094 5.749 6.075 6,812,400 +0.33(+5.65%)
Jul 22, 2003 5.603 5.777 5.562 5.750 3,304,400 +0.20(+3.60%)
Jul 21, 2003 5.713 5.739 5.520 5.550 4,224,000 -0.17(-2.93%)
Jul 18, 2003 5.656 5.737 5.604 5.718 2,297,600 +0.09(+1.64%)
Jul 17, 2003 5.638 5.744 5.585 5.625 3,983,200 -0.04(-0.66%)
Jul 16, 2003 5.315 5.662 5.315 5.662 5,406,800 +0.34(+6.39%)
Jul 15, 2003 5.416 5.425 5.287 5.322 4,744,400 -0.09(-1.59%)
Jul 14, 2003 5.490 5.518 5.388 5.409 3,020,800 -0.09(-1.66%)
Jul 11, 2003 5.562 5.572 5.425 5.500 3,468,800 -0.01(-0.23%)
Jul 10, 2003 5.562 5.564 5.419 5.513 5,413,200 -0.08(-1.34%)
Jul 09, 2003 5.688 5.713 5.575 5.588 3,638,000 -0.05(-0.97%)
Jul 08, 2003 5.749 5.749 5.585 5.643 5,388,400 -0.11(-1.85%)
Jul 07, 2003 5.656 5.761 5.647 5.749 5,510,000 +0.11(+1.97%)
Jul 03, 2003 5.619 5.669 5.609 5.638 1,254,000 -0.02(-0.31%)
Jul 02, 2003 5.644 5.669 5.562 5.655 2,432,000 +0.05(+0.87%)
Jul 01, 2003 5.689 5.694 5.532 5.606 2,764,800 -0.08(-1.45%)
Jun 30, 2003 5.750 5.772 5.659 5.689 2,576,400 -0.06(-1.07%)
Jun 27, 2003 5.744 5.772 5.711 5.750 2,466,800 -0.02(-0.30%)
Jun 26, 2003 5.704 5.805 5.666 5.768 1,734,800 +0.05(+0.85%)
Jun 25, 2003 5.725 5.803 5.704 5.719 1,825,600 -0.03(-0.54%)
Jun 24, 2003 5.729 5.781 5.700 5.750 2,214,800 +0.03(+0.50%)
Jun 23, 2003 5.831 5.831 5.694 5.721 2,214,800 -0.11(-1.91%)
Jun 20, 2003 5.956 5.973 5.800 5.832 2,100,000 -0.07(-1.19%)
Jun 19, 2003 6.075 6.086 5.889 5.902 2,524,000 -0.17(-2.84%)
Jun 18, 2003 6.050 6.133 6.039 6.075 1,874,000 +0.02(+0.31%)
Jun 17, 2003 6.144 6.144 5.981 6.056 1,624,000 -0.10(-1.58%)
Jun 16, 2003 6.037 6.155 6.037 6.154 1,454,400 +0.15(+2.46%)
Jun 13, 2003 6.152 6.169 5.992 6.006 1,834,000 -0.13(-2.14%)
Jun 12, 2003 6.084 6.206 6.084 6.138 2,612,400 +0.05(+0.88%)
Jun 11, 2003 5.888 6.088 5.883 6.084 2,388,800 +0.20(+3.42%)
Jun 10, 2003 5.930 5.956 5.814 5.883 2,118,000 -0.05(-0.80%)
Jun 09, 2003 5.875 5.987 5.856 5.930 2,029,200 +0.05(+0.91%)
Jun 06, 2003 6.088 6.162 5.865 5.876 2,672,400 -0.09(-1.57%)
Jun 05, 2003 5.925 5.992 5.808 5.970 3,210,800 +0.04(+0.72%)
Jun 04, 2003 6.056 6.056 5.885 5.928 4,786,000 -0.13(-2.11%)
Jun 03, 2003 6.225 6.225 6.050 6.055 2,764,400 -0.20(-3.12%)
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.