Ball Corp (NY: BLL )

89.14 USD +1.66 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.865 10.25 9.610 10.07 0 +0.09(+0.90%)
Feb 26, 2009 10.12 10.24 9.957 9.982 4,986,960 +0.00(+0.00%)
Feb 25, 2009 9.910 10.21 9.842 9.982 4,987,484 -0.01(-0.08%)
Feb 24, 2009 9.703 10.07 9.598 9.990 4,877,440 +0.43(+4.50%)
Feb 23, 2009 10.10 10.18 9.523 9.560 6,660,384 -0.45(-4.50%)
Feb 20, 2009 9.762 10.13 9.748 10.01 6,604,336 +0.08(+0.83%)
Feb 19, 2009 10.10 10.12 9.855 9.928 6,825,096 -0.01(-0.10%)
Feb 18, 2009 10.10 10.17 9.852 9.938 6,452,856 -0.10(-1.02%)
Feb 17, 2009 10.12 10.21 10.01 10.04 6,223,816 -0.40(-3.81%)
Feb 13, 2009 10.46 10.63 10.41 10.44 4,421,340 -0.01(-0.12%)
Feb 12, 2009 9.930 10.48 9.918 10.45 7,181,012 +0.30(+2.93%)
Feb 11, 2009 10.21 10.32 10.01 10.15 6,252,508 +0.03(+0.27%)
Feb 10, 2009 10.30 10.52 9.960 10.12 5,519,940 -0.33(-3.13%)
Feb 09, 2009 10.25 10.51 10.15 10.45 4,218,900 +0.15(+1.41%)
Feb 06, 2009 10.10 10.41 10.10 10.31 6,177,980 +0.25(+2.51%)
Feb 05, 2009 9.875 10.18 9.730 10.05 4,642,416 +0.11(+1.06%)
Feb 04, 2009 9.800 10.11 9.783 9.950 5,496,620 +0.21(+2.18%)
Feb 03, 2009 9.752 9.850 9.655 9.738 9,481,268 +0.02(+0.21%)
Feb 02, 2009 9.482 9.762 9.412 9.717 7,454,440 +0.13(+1.38%)
Jan 30, 2009 10.06 10.06 9.450 9.585 0 -0.46(-4.58%)
Jan 29, 2009 9.887 10.23 9.810 10.04 5,224,640 +0.03(+0.25%)
Jan 28, 2009 10.00 10.18 9.867 10.02 5,099,372 +0.22(+2.22%)
Jan 27, 2009 9.705 9.855 9.572 9.803 2,882,492 +0.14(+1.42%)
Jan 26, 2009 9.682 9.890 9.520 9.665 4,434,736 +0.02(+0.23%)
Jan 23, 2009 9.365 9.812 9.355 9.643 3,763,708 +0.01(+0.05%)
Jan 22, 2009 9.620 9.775 9.428 9.637 4,659,752 -0.05(-0.52%)
Jan 21, 2009 9.245 9.730 9.190 9.688 5,656,112 +0.46(+4.93%)
Jan 20, 2009 9.760 9.800 9.178 9.232 6,909,292 -0.58(-5.89%)
Jan 16, 2009 9.883 9.902 9.560 9.810 5,544,192 +0.06(+0.64%)
Jan 15, 2009 9.645 9.812 9.360 9.748 5,253,268 +0.09(+0.93%)
Jan 14, 2009 9.928 10.05 9.617 9.658 4,946,696 -0.42(-4.19%)
Jan 13, 2009 10.11 10.32 9.995 10.08 3,811,828 -0.09(-0.86%)
Jan 12, 2009 10.20 10.25 10.00 10.17 5,079,224 -0.08(-0.78%)
Jan 09, 2009 10.54 10.54 10.21 10.25 2,979,636 -0.29(-2.80%)
Jan 08, 2009 10.29 10.56 10.25 10.54 3,191,156 +0.20(+1.93%)
Jan 07, 2009 10.61 10.61 10.24 10.34 3,964,964 -0.34(-3.16%)
Jan 06, 2009 10.78 10.87 10.61 10.68 3,323,112 +0.01(+0.09%)
Jan 05, 2009 10.58 10.79 10.51 10.67 3,961,136 -0.03(-0.26%)
Jan 02, 2009 10.56 10.74 10.37 10.70 0 +0.30(+2.89%)
Jan 01, 2009 10.25 10.54 10.25 10.40 0 +0.00(+0.00%)
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%)
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.