Ball Corp (NY: BLL )

92.21 USD -0.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.46 11.54 11.41 11.48 0 -0.01(-0.09%)
Aug 28, 2008 11.35 11.54 11.31 11.49 2,306,864 +0.22(+1.97%)
Aug 27, 2008 11.16 11.32 11.07 11.27 1,984,176 +0.10(+0.85%)
Aug 26, 2008 11.14 11.23 11.04 11.17 1,652,084 +0.02(+0.16%)
Aug 25, 2008 11.31 11.31 11.08 11.15 1,529,424 -0.21(-1.89%)
Aug 22, 2008 11.38 11.46 11.28 11.37 1,505,312 +0.08(+0.75%)
Aug 21, 2008 10.89 11.35 10.89 11.29 1,976,900 +0.17(+1.53%)
Aug 20, 2008 11.03 11.15 10.90 11.12 2,505,440 +0.10(+0.93%)
Aug 19, 2008 11.03 11.12 10.96 11.01 2,541,660 -0.09(-0.83%)
Aug 18, 2008 11.32 11.44 11.05 11.11 2,737,856 -0.25(-2.22%)
Aug 15, 2008 11.25 11.39 11.09 11.36 0 +0.19(+1.66%)
Aug 14, 2008 10.95 11.25 10.95 11.17 2,911,208 +0.16(+1.43%)
Aug 13, 2008 11.10 11.15 10.85 11.02 5,177,396 -0.12(-1.06%)
Aug 12, 2008 11.46 11.46 11.07 11.13 4,326,948 -0.30(-2.62%)
Aug 11, 2008 11.19 11.46 11.05 11.43 3,456,244 +0.20(+1.78%)
Aug 08, 2008 11.12 11.26 11.05 11.23 4,214,800 +0.10(+0.90%)
Aug 07, 2008 11.27 11.36 11.08 11.13 2,935,520 -0.17(-1.53%)
Aug 06, 2008 11.35 11.35 11.16 11.30 3,826,928 -0.07(-0.62%)
Aug 05, 2008 11.27 11.41 11.19 11.38 4,668,380 +0.21(+1.88%)
Aug 04, 2008 11.21 11.23 11.03 11.16 5,426,012 +0.00(+0.00%)
Aug 01, 2008 11.21 11.29 11.12 11.16 3,532,404 +0.02(+0.18%)
Jul 31, 2008 11.24 11.47 11.12 11.14 4,330,036 -0.33(-2.90%)
Jul 30, 2008 11.21 11.54 11.21 11.48 5,601,588 +0.30(+2.73%)
Jul 29, 2008 11.17 11.31 11.02 11.17 7,300,556 +0.15(+1.38%)
Jul 28, 2008 11.24 11.27 10.97 11.02 8,554,284 -0.28(-2.43%)
Jul 25, 2008 11.37 11.42 11.07 11.29 6,964,416 -0.07(-0.62%)
Jul 24, 2008 12.21 12.21 11.05 11.37 12,323,356 -1.12(-8.95%)
Jul 23, 2008 12.65 12.74 12.36 12.48 4,105,348 -0.12(-0.99%)
Jul 22, 2008 12.56 12.63 12.40 12.61 2,863,836 +0.02(+0.12%)
Jul 21, 2008 12.57 12.73 12.51 12.59 2,329,576 -0.04(-0.32%)
Jul 18, 2008 12.65 13.36 12.48 12.63 5,016,688 +0.03(+0.26%)
Jul 17, 2008 11.69 12.71 11.69 12.60 9,877,920 +1.14(+9.92%)
Jul 16, 2008 11.01 11.47 10.96 11.46 5,929,796 +0.39(+3.50%)
Jul 15, 2008 11.19 11.28 11.01 11.07 6,827,096 -0.26(-2.27%)
Jul 14, 2008 11.60 11.68 11.27 11.33 5,950,672 -0.15(-1.31%)
Jul 11, 2008 11.51 11.69 11.44 11.48 3,520,248 -0.18(-1.52%)
Jul 10, 2008 11.59 11.84 11.48 11.66 3,834,612 +0.03(+0.21%)
Jul 09, 2008 11.93 11.99 11.63 11.63 2,768,020 -0.26(-2.19%)
Jul 08, 2008 11.77 11.90 11.59 11.89 6,005,312 +0.18(+1.58%)
Jul 07, 2008 11.79 11.94 11.50 11.71 4,600,688 +0.00(+0.02%)
Jul 04, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.00(+0.00%)
Jul 03, 2008 11.56 11.84 11.44 11.71 2,888,704 +0.22(+1.89%)
Jul 02, 2008 11.72 11.79 11.49 11.49 3,426,032 -0.18(-1.54%)
Jul 01, 2008 11.73 11.86 11.51 11.67 5,341,872 -0.27(-2.22%)
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%)
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.