Ball Corp (NY: BLL )

86.59 USD +0.19 (+0.22%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 26, 2022 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%)
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.