Ball Corp (NY: BLL )

81.31 USD +0.19 (+0.23%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.443 9.463 9.338 9.387 4,318,000 -0.10(-1.08%)
May 27, 2005 9.488 9.500 9.445 9.490 1,169,200 +0.02(+0.16%)
May 26, 2005 9.390 9.500 9.383 9.475 1,448,800 +0.09(+1.01%)
May 25, 2005 9.490 9.500 9.312 9.380 3,630,800 -0.11(-1.13%)
May 24, 2005 9.463 9.500 9.332 9.488 4,201,600 +0.03(+0.26%)
May 23, 2005 9.310 9.515 9.255 9.463 5,468,000 +0.19(+2.05%)
May 20, 2005 9.300 9.300 9.190 9.273 3,548,800 -0.03(-0.30%)
May 19, 2005 9.467 9.473 9.245 9.300 3,425,200 -0.17(-1.77%)
May 18, 2005 9.405 9.518 9.352 9.467 3,689,200 +0.18(+1.94%)
May 17, 2005 9.200 9.330 9.107 9.287 5,625,200 -0.03(-0.27%)
May 16, 2005 9.227 9.350 9.223 9.312 3,099,600 +0.09(+0.92%)
May 13, 2005 9.348 9.495 9.105 9.227 4,153,600 -0.12(-1.31%)
May 12, 2005 9.920 9.920 9.295 9.350 4,190,800 -0.38(-3.86%)
May 11, 2005 9.637 9.750 9.570 9.725 2,425,200 +0.10(+1.04%)
May 10, 2005 9.860 9.863 9.620 9.625 2,032,800 -0.22(-2.28%)
May 09, 2005 9.838 9.875 9.725 9.850 4,066,400 +0.05(+0.56%)
May 06, 2005 9.812 9.840 9.742 9.795 2,432,800 +0.05(+0.51%)
May 05, 2005 9.938 10.07 9.700 9.745 8,423,600 -0.20(-2.04%)
May 04, 2005 9.902 9.977 9.883 9.947 2,336,400 +0.04(+0.45%)
May 03, 2005 9.835 10.00 9.820 9.902 2,417,600 +0.07(+0.74%)
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.