Ball Corp (NY: BLL )

92.30 USD -0.95 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 10.11 10.15 10.02 10.05 1,017,200 -0.07(-0.64%)
Sep 29, 2006 10.21 10.25 10.11 10.11 1,504,400 -0.09(-0.86%)
Sep 28, 2006 10.24 10.26 10.16 10.20 1,697,600 -0.04(-0.37%)
Sep 27, 2006 10.31 10.43 10.21 10.24 1,610,000 -0.10(-1.02%)
Sep 26, 2006 10.11 10.37 10.07 10.34 1,693,600 +0.22(+2.17%)
Sep 25, 2006 10.32 10.32 9.950 10.12 2,116,800 +0.02(+0.22%)
Sep 22, 2006 10.19 10.24 10.04 10.10 981,200 -0.08(-0.81%)
Sep 21, 2006 10.31 10.38 10.17 10.18 1,652,000 -0.13(-1.26%)
Sep 20, 2006 10.16 10.38 10.16 10.31 1,504,400 +0.18(+1.80%)
Sep 19, 2006 10.23 10.26 10.09 10.13 1,495,200 -0.15(-1.46%)
Sep 18, 2006 10.34 10.40 10.24 10.28 1,610,800 +0.02(+0.22%)
Sep 15, 2006 10.44 10.44 10.23 10.26 2,631,200 +0.02(+0.15%)
Sep 14, 2006 10.13 10.26 10.11 10.24 1,958,400 +0.08(+0.76%)
Sep 13, 2006 10.13 10.20 10.06 10.16 1,249,200 +0.02(+0.20%)
Sep 12, 2006 9.988 10.17 9.985 10.14 2,669,600 +0.19(+1.88%)
Sep 11, 2006 9.950 9.992 9.675 9.957 2,271,200 -0.04(-0.43%)
Sep 08, 2006 9.918 10.03 9.918 10.00 1,916,400 +0.12(+1.19%)
Sep 07, 2006 9.875 9.943 9.812 9.883 1,310,800 -0.04(-0.38%)
Sep 06, 2006 10.03 10.03 9.895 9.920 2,896,800 -0.14(-1.39%)
Sep 05, 2006 10.11 10.11 10.05 10.06 1,552,800 -0.04(-0.35%)
Sep 01, 2006 10.16 10.16 9.990 10.10 1,568,400 +0.01(+0.10%)
Aug 31, 2006 10.00 10.11 9.945 10.09 1,479,200 +0.12(+1.26%)
Aug 30, 2006 9.985 10.01 9.925 9.960 1,633,600 -0.06(-0.57%)
Aug 29, 2006 9.970 10.04 9.885 10.02 1,332,800 +0.09(+0.88%)
Aug 28, 2006 9.963 9.963 9.800 9.930 1,532,400 -0.01(-0.13%)
Aug 25, 2006 9.720 9.963 9.720 9.943 1,404,000 +0.22(+2.29%)
Aug 24, 2006 9.670 9.750 9.637 9.720 1,245,600 +0.04(+0.47%)
Aug 23, 2006 9.783 9.815 9.650 9.675 1,641,200 -0.16(-1.68%)
Aug 22, 2006 9.787 9.848 9.758 9.840 954,400 +0.02(+0.23%)
Aug 21, 2006 9.863 9.898 9.768 9.818 1,141,200 -0.07(-0.68%)
Aug 18, 2006 9.912 9.970 9.835 9.885 1,043,200 -0.02(-0.15%)
Aug 17, 2006 9.928 9.957 9.860 9.900 1,144,000 -0.03(-0.28%)
Aug 16, 2006 9.725 9.928 9.725 9.928 1,237,200 +0.20(+2.08%)
Aug 15, 2006 9.662 9.765 9.600 9.725 1,290,400 +0.14(+1.46%)
Aug 14, 2006 9.625 9.748 9.565 9.585 1,175,200 +0.03(+0.29%)
Aug 11, 2006 9.713 9.765 9.550 9.557 1,077,600 -0.17(-1.70%)
Aug 10, 2006 9.500 9.742 9.475 9.723 2,205,600 +0.22(+2.34%)
Aug 09, 2006 9.697 9.748 9.500 9.500 1,660,000 -0.17(-1.78%)
Aug 08, 2006 9.713 9.850 9.602 9.672 1,988,800 -0.04(-0.39%)
Aug 07, 2006 9.672 9.773 9.598 9.710 1,566,800 -0.00(-0.05%)
Aug 04, 2006 9.805 9.855 9.625 9.715 2,620,800 -0.09(-0.94%)
Aug 03, 2006 9.520 9.830 9.463 9.807 2,486,400 +0.29(+3.05%)
Aug 02, 2006 9.460 9.630 9.402 9.518 3,061,600 +0.12(+1.28%)
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.