Ball Corp (NY: BLL )

92.36 USD -0.39 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.13 12.14 11.95 12.12 2,637,236 -0.07(-0.62%)
Aug 28, 2009 12.49 12.50 12.12 12.19 3,288,680 -0.20(-1.61%)
Aug 27, 2009 12.39 12.49 12.13 12.39 3,806,096 -0.01(-0.12%)
Aug 26, 2009 12.36 12.51 12.28 12.40 3,821,300 -0.00(-0.02%)
Aug 25, 2009 12.45 12.50 12.32 12.41 2,480,620 +0.07(+0.55%)
Aug 24, 2009 12.59 12.61 12.25 12.34 4,024,308 -0.18(-1.44%)
Aug 21, 2009 12.62 12.62 12.42 12.52 4,039,788 +0.01(+0.12%)
Aug 20, 2009 12.52 12.53 12.40 12.51 2,949,468 -0.01(-0.12%)
Aug 19, 2009 12.31 12.61 12.31 12.52 3,025,048 +0.00(+0.00%)
Aug 18, 2009 12.57 12.59 12.42 12.52 3,926,100 +0.12(+0.97%)
Aug 17, 2009 12.42 12.63 12.30 12.40 4,602,060 -0.24(-1.94%)
Aug 14, 2009 12.82 12.87 12.44 12.64 3,797,148 -0.23(-1.77%)
Aug 13, 2009 12.43 12.91 12.39 12.87 6,847,312 +0.46(+3.75%)
Aug 12, 2009 12.20 12.54 12.11 12.41 5,369,576 +0.19(+1.53%)
Aug 11, 2009 11.98 12.31 11.89 12.22 6,511,064 +0.27(+2.26%)
Aug 10, 2009 11.78 11.96 11.70 11.95 4,834,592 +0.14(+1.16%)
Aug 07, 2009 11.98 11.98 11.75 11.81 3,292,608 -0.09(-0.78%)
Aug 06, 2009 12.16 12.21 11.80 11.90 3,537,600 -0.22(-1.81%)
Aug 05, 2009 12.02 12.44 12.02 12.12 4,293,900 -0.11(-0.86%)
Aug 04, 2009 12.18 12.41 12.18 12.23 4,799,320 -0.04(-0.37%)
Aug 03, 2009 12.18 12.30 11.96 12.28 4,305,868 +0.19(+1.53%)
Jul 31, 2009 12.22 12.31 12.06 12.09 4,759,712 -0.12(-0.96%)
Jul 30, 2009 12.35 12.43 12.16 12.21 3,123,848 -0.02(-0.16%)
Jul 29, 2009 12.19 12.30 12.12 12.23 3,851,148 -0.06(-0.49%)
Jul 28, 2009 12.32 12.40 12.21 12.29 3,855,152 -0.07(-0.57%)
Jul 27, 2009 12.38 12.40 12.23 12.36 4,418,024 -0.02(-0.18%)
Jul 24, 2009 12.09 12.44 12.05 12.38 11,600 +0.34(+2.80%)
Jul 23, 2009 12.06 12.47 12.03 12.04 6,719,056 +0.15(+1.24%)
Jul 22, 2009 11.71 12.03 11.69 11.89 3,853,628 +0.14(+1.23%)
Jul 21, 2009 11.99 12.00 11.55 11.75 4,243,672 -0.06(-0.51%)
Jul 20, 2009 11.75 11.87 11.69 11.81 5,087,828 +0.07(+0.60%)
Jul 17, 2009 11.87 11.88 11.68 11.74 6,165,720 -0.16(-1.39%)
Jul 16, 2009 11.92 12.11 11.65 11.90 5,746,312 +0.11(+0.91%)
Jul 15, 2009 11.68 11.83 11.63 11.80 3,860,152 +0.32(+2.79%)
Jul 14, 2009 11.55 11.55 11.38 11.48 3,426,332 -0.01(-0.04%)
Jul 13, 2009 11.30 11.51 11.28 11.48 5,309,632 +0.09(+0.81%)
Jul 10, 2009 11.29 11.45 11.25 11.39 4,701,876 +0.05(+0.42%)
Jul 09, 2009 11.66 11.68 11.30 11.34 5,059,680 -0.20(-1.75%)
Jul 08, 2009 11.59 11.63 11.31 11.54 4,778,908 +0.00(+0.00%)
Jul 07, 2009 11.66 11.76 11.45 11.54 5,045,880 -0.19(-1.64%)
Jul 06, 2009 11.70 11.76 11.54 11.74 4,037,404 -0.03(-0.25%)
Jul 02, 2009 11.76 11.92 11.68 11.77 4,421,596 -0.20(-1.63%)
Jul 01, 2009 11.85 12.23 11.75 11.96 9,555,552 +0.67(+5.96%)
Jun 30, 2009 11.34 11.35 11.07 11.29 5,964,512 -0.02(-0.20%)
Jun 29, 2009 10.94 11.37 10.94 11.31 7,563,920 +0.59(+5.50%)
Jun 26, 2009 10.52 10.80 10.48 10.72 8,306,324 +0.18(+1.71%)
Jun 25, 2009 10.48 10.61 10.46 10.54 3,885,028 +0.24(+2.35%)
Jun 24, 2009 10.13 10.38 10.13 10.30 3,844,824 +0.14(+1.40%)
Jun 23, 2009 10.01 10.27 10.01 10.16 3,184,996 +0.01(+0.05%)
Jun 22, 2009 10.34 10.37 10.08 10.15 3,985,268 -0.32(-3.10%)
Jun 19, 2009 10.59 10.65 10.45 10.48 4,333,064 +0.00(+0.02%)
Jun 18, 2009 10.38 10.54 10.34 10.47 2,291,216 +0.10(+0.94%)
Jun 17, 2009 10.31 10.46 10.22 10.38 3,629,696 +0.04(+0.36%)
Jun 16, 2009 10.54 10.61 10.28 10.34 4,178,384 -0.19(-1.78%)
Jun 15, 2009 10.61 10.62 10.41 10.53 3,545,008 -0.22(-2.07%)
Jun 12, 2009 10.75 10.78 10.50 10.75 5,821,964 -0.20(-1.83%)
Jun 11, 2009 10.98 11.05 10.79 10.95 4,732,232 +0.02(+0.21%)
Jun 10, 2009 11.19 11.24 10.72 10.93 4,939,404 -0.17(-1.58%)
Jun 09, 2009 11.07 11.19 10.95 11.10 4,251,948 +0.05(+0.48%)
Jun 08, 2009 10.89 11.16 10.87 11.05 3,664,300 +0.14(+1.28%)
Jun 05, 2009 11.07 11.12 10.85 10.91 3,678,588 -0.07(-0.61%)
Jun 04, 2009 10.80 11.07 10.72 10.98 4,463,548 +0.21(+2.00%)
Jun 03, 2009 10.81 10.87 10.67 10.76 4,423,612 -0.14(-1.26%)
Jun 02, 2009 10.55 10.94 10.45 10.90 9,066,132 +0.38(+3.66%)
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.