Ball Corp (NY: BLL )

80.88 USD -0.13 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 9.473 9.560 9.352 9.508 2,824,400 +0.02(+0.21%)
Jul 29, 2005 9.505 9.600 9.338 9.488 2,618,000 -0.01(-0.16%)
Jul 28, 2005 9.250 9.553 8.812 9.502 12,794,000 -0.10(-1.07%)
Jul 27, 2005 9.675 9.675 9.485 9.605 2,431,200 +0.01(+0.10%)
Jul 26, 2005 9.713 9.713 9.468 9.595 2,893,200 -0.07(-0.72%)
Jul 25, 2005 9.800 9.825 9.637 9.665 1,494,000 -0.12(-1.23%)
Jul 22, 2005 9.685 9.800 9.665 9.785 1,501,200 +0.14(+1.50%)
Jul 21, 2005 9.713 9.748 9.523 9.640 2,162,000 -0.13(-1.38%)
Jul 20, 2005 9.630 9.818 9.590 9.775 2,681,600 +0.10(+0.98%)
Jul 19, 2005 9.562 9.697 9.475 9.680 2,797,600 +0.16(+1.73%)
Jul 18, 2005 9.588 9.613 9.475 9.515 1,704,400 -0.10(-1.04%)
Jul 15, 2005 9.592 9.640 9.562 9.615 1,243,600 +0.02(+0.23%)
Jul 14, 2005 9.738 9.760 9.545 9.592 1,430,400 -0.01(-0.13%)
Jul 13, 2005 9.675 9.678 9.525 9.605 3,256,000 -0.15(-1.59%)
Jul 12, 2005 9.887 9.900 9.725 9.760 3,258,000 -0.17(-1.71%)
Jul 11, 2005 9.800 9.945 9.790 9.930 2,351,200 +0.16(+1.64%)
Jul 08, 2005 9.725 9.787 9.665 9.770 2,530,800 +0.06(+0.64%)
Jul 07, 2005 9.325 9.715 9.250 9.707 6,936,400 +0.49(+5.37%)
Jul 06, 2005 9.137 9.268 9.098 9.213 2,542,800 +0.06(+0.63%)
Jul 05, 2005 8.875 9.155 8.875 9.155 2,098,000 +0.26(+2.98%)
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.