Ball Corp (NY: BLL )

88.07 USD -4.14 (-4.49%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.91 10.98 10.89 10.90 1,164,000 -0.04(-0.32%)
Dec 28, 2006 10.95 11.02 10.93 10.94 1,170,000 +0.00(+0.00%)
Dec 27, 2006 10.81 10.95 10.81 10.94 2,027,200 +0.08(+0.76%)
Dec 26, 2006 10.74 10.87 10.74 10.85 946,000 +0.11(+1.07%)
Dec 22, 2006 10.66 10.75 10.64 10.74 1,130,000 +0.09(+0.82%)
Dec 21, 2006 10.80 10.82 10.60 10.65 1,520,000 -0.09(-0.81%)
Dec 20, 2006 10.74 10.77 10.69 10.74 1,602,000 -0.02(-0.19%)
Dec 19, 2006 10.73 10.76 10.65 10.76 1,705,600 +0.02(+0.14%)
Dec 18, 2006 10.88 10.88 10.73 10.74 1,479,600 -0.13(-1.24%)
Dec 15, 2006 10.92 10.96 10.87 10.88 2,351,200 +0.01(+0.07%)
Dec 14, 2006 10.84 10.92 10.79 10.87 1,735,600 +0.05(+0.49%)
Dec 13, 2006 10.84 10.86 10.76 10.82 1,417,600 +0.06(+0.58%)
Dec 12, 2006 10.79 10.80 10.69 10.76 1,967,600 -0.05(-0.46%)
Dec 11, 2006 10.84 10.85 10.77 10.80 1,368,400 -0.09(-0.83%)
Dec 08, 2006 10.73 10.91 10.73 10.89 1,190,800 +0.11(+0.97%)
Dec 07, 2006 10.80 10.88 10.78 10.79 1,418,000 +0.01(+0.09%)
Dec 06, 2006 10.80 10.84 10.77 10.78 1,390,000 -0.02(-0.21%)
Dec 05, 2006 10.82 10.86 10.77 10.80 2,092,400 -0.02(-0.16%)
Dec 04, 2006 10.72 10.85 10.70 10.82 1,910,000 +0.12(+1.07%)
Dec 01, 2006 10.65 10.72 10.62 10.71 2,018,000 +0.02(+0.14%)
Nov 30, 2006 10.55 10.71 10.53 10.69 1,808,000 +0.16(+1.57%)
Nov 29, 2006 10.32 10.53 10.32 10.53 1,579,200 +0.21(+2.01%)
Nov 28, 2006 10.40 10.42 10.26 10.32 2,476,800 -0.09(-0.84%)
Nov 27, 2006 10.55 10.60 10.36 10.40 1,219,200 -0.18(-1.72%)
Nov 24, 2006 10.56 10.67 10.56 10.59 360,000 -0.05(-0.49%)
Nov 22, 2006 10.62 10.70 10.57 10.64 918,800 +0.02(+0.14%)
Nov 21, 2006 10.56 10.65 10.56 10.62 2,210,800 +0.04(+0.38%)
Nov 20, 2006 10.62 10.68 10.54 10.59 2,339,600 +0.09(+0.81%)
Nov 17, 2006 10.43 10.51 10.38 10.50 1,698,800 +0.01(+0.12%)
Nov 16, 2006 10.50 10.54 10.46 10.49 1,245,600 -0.01(-0.12%)
Nov 15, 2006 10.53 10.60 10.47 10.50 1,596,800 -0.07(-0.64%)
Nov 14, 2006 10.54 10.60 10.45 10.57 1,186,400 +0.02(+0.21%)
Nov 13, 2006 10.47 10.57 10.42 10.54 1,734,000 +0.03(+0.24%)
Nov 10, 2006 10.49 10.55 10.47 10.52 1,439,200 +0.02(+0.21%)
Nov 09, 2006 10.45 10.59 10.43 10.50 1,573,600 +0.04(+0.43%)
Nov 08, 2006 10.40 10.50 10.37 10.45 1,420,400 +0.05(+0.50%)
Nov 07, 2006 10.50 10.52 10.37 10.40 1,304,400 -0.10(-0.93%)
Nov 06, 2006 10.41 10.56 10.41 10.50 1,993,200 +0.12(+1.16%)
Nov 03, 2006 10.40 10.47 10.32 10.38 1,398,800 +0.02(+0.19%)
Nov 02, 2006 10.33 10.41 10.27 10.36 1,582,400 +0.03(+0.29%)
Nov 01, 2006 10.40 10.50 10.30 10.33 1,609,200 -0.07(-0.67%)
Oct 31, 2006 10.39 10.44 10.27 10.40 2,060,400 +0.03(+0.24%)
Oct 30, 2006 10.27 10.45 10.27 10.37 1,560,000 +0.06(+0.56%)
Oct 27, 2006 10.26 10.45 10.22 10.31 2,065,200 +0.06(+0.59%)
Oct 26, 2006 10.36 10.38 10.04 10.26 3,972,400 -0.15(-1.44%)
Oct 25, 2006 10.51 10.52 10.31 10.40 1,974,400 -0.08(-0.72%)
Oct 24, 2006 10.38 10.49 10.38 10.48 1,508,800 +0.09(+0.82%)
Oct 23, 2006 10.39 10.43 10.35 10.39 1,966,000 +0.01(+0.07%)
Oct 20, 2006 10.53 10.53 10.37 10.39 2,010,000 -0.11(-1.07%)
Oct 19, 2006 10.44 10.57 10.40 10.50 1,417,200 +0.04(+0.43%)
Oct 18, 2006 10.52 10.65 10.40 10.46 3,053,600 -0.03(-0.31%)
Oct 17, 2006 10.67 10.67 10.45 10.49 2,204,800 -0.22(-2.05%)
Oct 16, 2006 10.64 10.76 10.64 10.71 1,348,800 +0.06(+0.59%)
Oct 13, 2006 10.58 10.68 10.55 10.64 1,870,000 +0.03(+0.26%)
Oct 12, 2006 10.50 10.62 10.46 10.62 1,419,200 +0.15(+1.48%)
Oct 11, 2006 10.35 10.48 10.29 10.46 1,409,200 +0.09(+0.82%)
Oct 10, 2006 10.34 10.39 10.25 10.38 727,600 +0.07(+0.68%)
Oct 09, 2006 10.29 10.38 10.29 10.31 935,200 -0.04(-0.43%)
Oct 06, 2006 10.34 10.43 10.20 10.35 1,195,200 -0.02(-0.17%)
Oct 05, 2006 10.10 10.38 10.10 10.37 1,656,800 +0.26(+2.57%)
Oct 04, 2006 10.09 10.12 9.990 10.11 1,910,400 +0.01(+0.10%)
Oct 03, 2006 10.00 10.16 9.918 10.10 1,542,400 +0.05(+0.52%)
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.