Ball Corp (NY: BLL )

80.91 USD -0.26 (-0.32%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.25 10.54 10.25 10.40 2,913,184 +0.17(+1.64%)
Dec 30, 2008 10.14 10.27 10.04 10.23 3,760,520 +0.21(+2.04%)
Dec 29, 2008 10.00 10.06 9.800 10.03 4,611,460 -0.08(-0.82%)
Dec 26, 2008 9.970 10.18 9.913 10.11 1,178,392 +0.21(+2.07%)
Dec 24, 2008 9.838 9.990 9.807 9.902 1,408,076 +0.09(+0.92%)
Dec 23, 2008 10.04 10.12 9.710 9.812 3,766,744 -0.12(-1.16%)
Dec 22, 2008 10.28 10.30 9.665 9.928 4,998,192 -0.40(-3.87%)
Dec 19, 2008 10.34 10.62 10.19 10.33 4,252,212 -0.04(-0.39%)
Dec 18, 2008 10.30 10.59 10.26 10.37 3,362,904 -0.07(-0.69%)
Dec 17, 2008 10.17 10.58 10.16 10.44 3,525,408 +0.18(+1.80%)
Dec 16, 2008 9.932 10.30 9.830 10.26 5,173,772 +0.43(+4.35%)
Dec 15, 2008 10.12 10.14 9.762 9.828 5,534,500 -0.19(-1.87%)
Dec 12, 2008 9.535 10.11 9.355 10.02 0 +0.36(+3.76%)
Dec 11, 2008 9.762 10.16 9.527 9.652 5,313,244 +0.03(+0.34%)
Dec 10, 2008 9.262 9.675 9.258 9.620 4,517,684 +0.43(+4.68%)
Dec 09, 2008 9.363 9.502 9.152 9.190 3,251,064 -0.24(-2.55%)
Dec 08, 2008 9.000 9.607 9.000 9.430 5,073,492 +0.70(+7.96%)
Dec 05, 2008 8.265 8.783 8.012 8.735 3,945,128 +0.29(+3.37%)
Dec 04, 2008 8.637 8.842 8.287 8.450 3,448,256 -0.40(-4.49%)
Dec 03, 2008 8.572 8.887 8.425 8.848 3,910,380 +0.17(+1.96%)
Dec 02, 2008 8.450 8.695 8.375 8.678 3,054,812 +0.29(+3.52%)
Dec 01, 2008 8.902 8.990 8.375 8.383 4,727,272 -0.73(-8.01%)
Nov 28, 2008 8.898 9.133 8.838 9.113 1,508,564 +0.24(+2.65%)
Nov 26, 2008 8.213 8.925 8.185 8.877 2,820,740 +0.43(+5.06%)
Nov 25, 2008 8.290 8.568 8.092 8.450 5,785,596 +0.33(+4.10%)
Nov 24, 2008 7.683 8.310 7.673 8.117 5,149,744 +0.57(+7.59%)
Nov 21, 2008 7.365 7.545 7.037 7.545 5,010,208 +0.32(+4.39%)
Nov 20, 2008 7.652 7.878 7.165 7.228 5,560,708 -0.42(-5.52%)
Nov 19, 2008 8.240 8.252 7.607 7.650 3,668,724 -0.56(-6.85%)
Nov 18, 2008 8.160 8.422 7.963 8.213 5,121,540 +0.03(+0.40%)
Nov 17, 2008 8.100 8.482 8.072 8.180 3,163,692 -0.01(-0.15%)
Nov 14, 2008 8.492 8.652 8.158 8.193 0 -0.40(-4.71%)
Nov 13, 2008 8.105 8.598 7.732 8.598 6,833,012 +0.59(+7.40%)
Nov 12, 2008 8.225 8.265 7.952 8.005 5,448,312 -0.38(-4.56%)
Nov 11, 2008 8.533 8.543 8.162 8.387 3,229,304 -0.24(-2.73%)
Nov 10, 2008 8.860 9.005 8.465 8.623 2,407,188 -0.04(-0.40%)
Nov 07, 2008 8.675 8.830 8.398 8.658 4,106,828 +0.03(+0.38%)
Nov 06, 2008 9.137 9.250 8.465 8.625 6,210,876 -0.55(-6.05%)
Nov 05, 2008 9.110 9.245 9.025 9.180 7,391,388 -0.05(-0.57%)
Nov 04, 2008 9.050 9.248 8.965 9.232 6,174,240 +0.42(+4.74%)
Nov 03, 2008 8.530 8.963 8.445 8.815 4,275,748 +0.26(+3.10%)
Oct 31, 2008 8.505 8.838 8.440 8.550 0 +0.06(+0.71%)
Oct 30, 2008 8.068 8.557 8.065 8.490 5,677,744 +0.77(+9.97%)
Oct 29, 2008 7.725 8.057 7.628 7.720 4,811,988 -0.03(-0.35%)
Oct 28, 2008 7.175 7.747 6.843 7.747 4,471,024 +0.71(+10.17%)
Oct 27, 2008 7.268 7.515 7.018 7.032 3,882,036 -0.39(-5.29%)
Oct 24, 2008 7.250 7.610 7.135 7.425 4,960,088 -0.21(-2.81%)
Oct 23, 2008 7.730 7.872 7.175 7.640 6,961,824 -0.05(-0.62%)
Oct 22, 2008 7.923 8.096 7.425 7.688 4,260,472 -0.41(-5.09%)
Oct 21, 2008 8.297 8.523 8.045 8.100 7,054,880 -0.29(-3.40%)
Oct 20, 2008 8.113 8.385 7.968 8.385 3,505,524 +0.32(+3.97%)
Oct 17, 2008 7.692 8.457 7.690 8.065 0 +0.04(+0.44%)
Oct 16, 2008 7.850 8.078 7.435 8.030 7,587,776 +0.30(+3.95%)
Oct 15, 2008 8.434 8.434 7.685 7.725 3,604,028 -0.84(-9.81%)
Oct 14, 2008 8.835 9.008 8.410 8.565 6,657,164 -0.12(-1.38%)
Oct 13, 2008 8.092 8.745 7.957 8.685 5,038,912 +0.89(+11.45%)
Oct 10, 2008 7.527 8.227 7.080 7.793 7,578,732 +0.11(+1.37%)
Oct 09, 2008 8.260 8.450 7.683 7.688 5,658,408 -0.41(-5.06%)
Oct 08, 2008 8.015 8.580 7.902 8.098 9,383,832 -0.13(-1.64%)
Oct 07, 2008 8.693 8.693 8.195 8.232 6,067,252 -0.40(-4.66%)
Oct 06, 2008 8.797 8.797 8.189 8.635 6,858,880 -0.32(-3.57%)
Oct 03, 2008 9.386 9.425 8.898 8.955 0 -0.29(-3.19%)
Oct 02, 2008 9.643 9.643 9.225 9.250 4,498,688 -0.42(-4.37%)
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.