Ball Corp (NY: BLL )

90.11 USD -1.19 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 9.900 9.913 9.598 9.842 3,876,400 -0.06(-0.58%)
Oct 28, 2005 9.800 9.998 9.605 9.900 6,505,200 +0.46(+4.93%)
Oct 27, 2005 9.287 9.688 9.283 9.435 4,252,400 +0.17(+1.86%)
Oct 26, 2005 9.095 9.345 9.062 9.262 3,036,800 +0.12(+1.28%)
Oct 25, 2005 9.115 9.335 9.040 9.145 2,567,200 +0.06(+0.63%)
Oct 24, 2005 8.977 9.135 8.955 9.088 1,456,800 +0.15(+1.68%)
Oct 21, 2005 8.992 9.037 8.765 8.938 2,192,800 +0.01(+0.11%)
Oct 20, 2005 9.115 9.162 8.865 8.928 2,220,800 -0.24(-2.59%)
Oct 19, 2005 9.012 9.175 8.922 9.165 2,905,200 +0.10(+1.13%)
Oct 18, 2005 9.162 9.223 9.062 9.062 2,466,000 -0.09(-0.98%)
Oct 17, 2005 9.000 9.160 9.000 9.152 2,590,000 +0.15(+1.67%)
Oct 14, 2005 9.020 9.088 8.900 9.002 2,758,400 -0.02(-0.17%)
Oct 13, 2005 9.012 9.075 8.875 9.018 1,566,000 -0.04(-0.41%)
Oct 12, 2005 9.182 9.410 8.977 9.055 2,719,200 -0.15(-1.66%)
Oct 11, 2005 9.152 9.287 9.152 9.207 2,110,400 +0.08(+0.93%)
Oct 10, 2005 9.270 9.350 9.123 9.123 1,846,000 -0.15(-1.64%)
Oct 07, 2005 9.100 9.280 9.100 9.275 2,278,400 +0.26(+2.91%)
Oct 06, 2005 8.998 9.168 8.963 9.012 2,421,600 +0.00(+0.03%)
Oct 05, 2005 9.070 9.150 8.943 9.010 2,141,600 -0.15(-1.69%)
Oct 04, 2005 9.300 9.385 9.158 9.165 1,865,200 -0.02(-0.19%)
Oct 03, 2005 9.135 9.220 9.040 9.182 2,464,000 -0.00(-0.03%)
Sep 30, 2005 9.178 9.207 9.100 9.185 1,425,600 +0.01(+0.08%)
Sep 29, 2005 9.135 9.210 9.082 9.178 2,119,200 +0.03(+0.27%)
Sep 28, 2005 9.175 9.273 9.130 9.152 1,674,400 -0.02(-0.22%)
Sep 27, 2005 9.100 9.213 9.075 9.172 1,807,600 +0.09(+1.05%)
Sep 26, 2005 9.088 9.140 9.025 9.078 1,658,400 +0.09(+1.00%)
Sep 23, 2005 8.988 9.065 8.975 8.988 2,044,400 -0.03(-0.31%)
Sep 22, 2005 9.075 9.115 8.957 9.015 2,210,800 -0.01(-0.17%)
Sep 21, 2005 9.070 9.193 9.023 9.030 2,335,200 -0.13(-1.42%)
Sep 20, 2005 9.283 9.332 9.110 9.160 2,331,200 -0.06(-0.70%)
Sep 19, 2005 9.287 9.325 9.203 9.225 2,116,000 -0.12(-1.31%)
Sep 16, 2005 9.262 9.380 9.238 9.348 2,689,600 +0.10(+1.05%)
Sep 15, 2005 9.262 9.293 9.203 9.250 1,643,200 -0.02(-0.19%)
Sep 14, 2005 9.475 9.480 9.193 9.268 2,664,400 -0.21(-2.16%)
Sep 13, 2005 9.553 9.553 9.425 9.473 1,314,000 -0.07(-0.71%)
Sep 12, 2005 9.363 9.607 9.300 9.540 4,023,200 +0.11(+1.22%)
Sep 09, 2005 9.422 9.475 9.375 9.425 1,516,400 +0.03(+0.29%)
Sep 08, 2005 9.363 9.443 9.312 9.398 1,722,400 -0.01(-0.08%)
Sep 07, 2005 9.420 9.455 9.340 9.405 1,632,800 -0.07(-0.69%)
Sep 06, 2005 9.488 9.520 9.363 9.470 1,846,400 +0.01(+0.08%)
Sep 02, 2005 9.480 9.523 9.377 9.463 1,542,800 -0.01(-0.16%)
Sep 01, 2005 9.477 9.498 9.352 9.477 2,683,600 +0.10(+1.07%)
Aug 31, 2005 9.375 9.412 9.268 9.377 2,820,000 +0.00(+0.03%)
Aug 30, 2005 9.338 9.410 9.293 9.375 1,548,000 -0.04(-0.48%)
Aug 29, 2005 9.440 9.443 9.248 9.420 1,924,400 -0.02(-0.19%)
Aug 26, 2005 9.473 9.490 9.312 9.438 1,678,000 -0.03(-0.34%)
Aug 25, 2005 9.438 9.537 9.400 9.470 1,926,000 +0.05(+0.53%)
Aug 24, 2005 9.450 9.535 9.390 9.420 2,242,800 -0.07(-0.76%)
Aug 23, 2005 9.575 9.610 9.477 9.492 2,149,200 -0.11(-1.15%)
Aug 22, 2005 9.627 9.713 9.570 9.602 1,688,000 -0.00(-0.03%)
Aug 19, 2005 9.555 9.613 9.540 9.605 1,876,000 +0.12(+1.27%)
Aug 18, 2005 9.523 9.568 9.475 9.485 1,635,200 -0.04(-0.42%)
Aug 17, 2005 9.572 9.607 9.482 9.525 1,727,600 -0.03(-0.31%)
Aug 16, 2005 9.730 9.745 9.547 9.555 1,873,600 -0.19(-1.97%)
Aug 15, 2005 9.752 9.800 9.700 9.748 2,183,600 -0.01(-0.10%)
Aug 12, 2005 9.727 9.800 9.682 9.758 1,389,200 -0.04(-0.41%)
Aug 11, 2005 9.688 9.803 9.600 9.797 2,374,800 +0.16(+1.71%)
Aug 10, 2005 9.588 9.668 9.562 9.633 2,632,800 +0.14(+1.47%)
Aug 09, 2005 9.575 9.620 9.482 9.492 2,098,800 -0.06(-0.68%)
Aug 08, 2005 9.492 9.613 9.492 9.557 1,466,400 +0.08(+0.87%)
Aug 05, 2005 9.453 9.527 9.415 9.475 2,000,400 -0.03(-0.34%)
Aug 04, 2005 9.553 9.670 9.502 9.508 1,670,400 -0.09(-0.99%)
Aug 03, 2005 9.585 9.697 9.568 9.602 1,882,800 -0.02(-0.21%)
Aug 02, 2005 9.475 9.633 9.475 9.623 2,813,600 +0.12(+1.21%)
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.