Ball Corp (NY: BLL )

92.58 USD +1.94 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.90 12.05 11.81 11.94 2,908,288 +0.02(+0.13%)
Jun 27, 2008 12.02 12.11 11.87 11.92 5,481,228 -0.11(-0.87%)
Jun 26, 2008 12.28 12.30 12.02 12.03 2,984,836 -0.39(-3.14%)
Jun 25, 2008 12.39 12.53 12.29 12.41 3,591,024 +0.15(+1.26%)
Jun 24, 2008 12.76 12.81 12.20 12.26 5,181,728 -0.55(-4.31%)
Jun 23, 2008 13.05 13.05 12.73 12.81 2,346,244 -0.12(-0.91%)
Jun 20, 2008 13.13 13.16 12.89 12.93 4,260,060 -0.19(-1.43%)
Jun 19, 2008 12.94 13.17 12.82 13.12 2,085,612 +0.13(+1.04%)
Jun 18, 2008 12.94 13.06 12.90 12.98 3,454,652 -0.01(-0.04%)
Jun 17, 2008 13.10 13.10 12.96 12.99 2,494,560 -0.02(-0.19%)
Jun 16, 2008 13.09 13.15 13.00 13.01 2,376,140 -0.14(-1.03%)
Jun 13, 2008 12.79 13.23 12.73 13.15 4,826,272 +0.50(+3.95%)
Jun 12, 2008 12.47 12.89 12.47 12.65 2,847,284 +0.19(+1.48%)
Jun 11, 2008 12.62 12.69 12.44 12.46 3,127,140 -0.13(-1.05%)
Jun 10, 2008 12.60 12.73 12.48 12.60 4,804,664 -0.28(-2.17%)
Jun 09, 2008 13.03 13.08 12.73 12.88 2,936,328 -0.14(-1.11%)
Jun 06, 2008 13.31 13.46 13.02 13.02 2,653,644 -0.46(-3.45%)
Jun 05, 2008 13.34 13.48 13.25 13.48 3,739,860 +0.21(+1.56%)
Jun 04, 2008 13.31 13.48 13.23 13.28 4,052,580 -0.12(-0.86%)
Jun 03, 2008 13.69 13.73 13.23 13.39 4,332,576 -0.30(-2.17%)
Jun 02, 2008 13.51 13.73 13.51 13.69 4,482,288 +0.12(+0.85%)
May 30, 2008 13.55 13.65 13.38 13.57 4,688,032 +0.15(+1.10%)
May 29, 2008 13.35 13.47 13.21 13.43 2,167,080 +0.02(+0.11%)
May 28, 2008 13.34 13.43 13.18 13.41 2,556,976 +0.14(+1.04%)
May 27, 2008 13.35 13.35 13.09 13.28 2,737,940 +0.03(+0.21%)
May 26, 2008 13.26 13.33 13.11 13.25 0 +0.00(+0.00%)
May 23, 2008 13.26 13.33 13.11 13.25 2,505,912 -0.09(-0.69%)
May 22, 2008 13.29 13.47 13.27 13.34 2,962,760 +0.09(+0.66%)
May 21, 2008 13.51 13.61 13.18 13.25 3,373,432 -0.26(-1.91%)
May 20, 2008 13.51 13.57 13.39 13.51 3,572,712 -0.06(-0.42%)
May 19, 2008 13.86 13.86 13.52 13.57 3,422,880 -0.34(-2.43%)
May 16, 2008 13.96 14.05 13.78 13.90 3,531,288 -0.06(-0.39%)
May 15, 2008 13.71 13.98 13.65 13.96 3,057,808 +0.29(+2.08%)
May 14, 2008 13.67 13.93 13.62 13.68 3,273,568 +0.05(+0.37%)
May 13, 2008 13.65 13.72 13.51 13.62 3,490,996 -0.02(-0.13%)
May 12, 2008 13.46 13.66 13.37 13.64 3,194,980 +0.20(+1.45%)
May 09, 2008 13.44 13.54 13.38 13.45 1,782,252 -0.17(-1.27%)
May 08, 2008 13.40 13.72 13.29 13.62 3,660,872 +0.29(+2.18%)
May 07, 2008 13.42 13.65 13.28 13.33 3,110,024 -0.10(-0.71%)
May 06, 2008 13.47 13.55 13.34 13.43 4,398,424 -0.17(-1.23%)
May 05, 2008 13.03 13.70 13.22 13.59 3,466,652 +0.11(+0.82%)
May 02, 2008 13.63 13.75 13.43 13.48 3,327,716 -0.06(-0.48%)
May 01, 2008 13.45 13.63 13.37 13.55 4,664,584 +0.10(+0.76%)
Apr 30, 2008 13.44 13.62 13.40 13.45 4,511,968 +0.08(+0.62%)
Apr 29, 2008 13.48 13.55 13.26 13.36 4,296,956 -0.17(-1.24%)
Apr 28, 2008 13.55 13.64 13.43 13.53 5,490,856 -0.01(-0.09%)
Apr 25, 2008 13.47 13.62 13.34 13.54 6,331,732 +0.16(+1.18%)
Apr 24, 2008 12.37 13.65 12.28 13.38 10,298,740 +0.88(+7.04%)
Apr 23, 2008 12.57 12.62 12.42 12.51 1,869,844 -0.00(-0.02%)
Apr 22, 2008 12.76 12.76 12.37 12.51 3,296,088 -0.29(-2.29%)
Apr 21, 2008 12.90 12.93 12.69 12.80 2,843,644 -0.14(-1.06%)
Apr 18, 2008 12.69 13.04 12.69 12.94 5,937,580 +0.28(+2.19%)
Apr 17, 2008 12.17 12.74 12.07 12.66 10,346,260 +0.51(+4.18%)
Apr 16, 2008 11.95 12.17 11.90 12.15 4,138,744 +0.32(+2.70%)
Apr 15, 2008 11.66 11.88 11.62 11.83 3,999,576 +0.29(+2.47%)
Apr 14, 2008 11.53 11.60 11.46 11.55 2,371,732 +0.04(+0.33%)
Apr 11, 2008 11.57 11.60 11.48 11.51 1,999,348 -0.16(-1.39%)
Apr 10, 2008 11.60 11.69 11.45 11.67 2,439,896 +0.07(+0.65%)
Apr 09, 2008 11.84 11.89 11.54 11.60 2,895,804 -0.20(-1.67%)
Apr 08, 2008 11.74 11.91 11.66 11.79 2,790,632 +0.00(+0.00%)
Apr 07, 2008 12.12 12.20 11.74 11.79 3,372,272 -0.29(-2.42%)
Apr 04, 2008 12.02 12.15 11.92 12.09 2,973,744 +0.12(+1.02%)
Apr 03, 2008 11.89 12.03 11.88 11.96 3,422,828 -0.04(-0.33%)
Apr 02, 2008 11.90 12.04 11.80 12.01 4,787,368 +0.15(+1.24%)
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.