Ball Corp (NY: BLL )

92.95 USD +0.42 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.44 13.57 13.33 13.51 4,627,012 +0.23(+1.71%)
Feb 25, 2010 13.05 13.33 12.97 13.28 3,450,700 +0.03(+0.21%)
Feb 24, 2010 13.12 13.32 13.12 13.26 2,325,300 +0.18(+1.36%)
Feb 23, 2010 13.13 13.22 13.05 13.08 3,496,228 -0.09(-0.70%)
Feb 22, 2010 13.16 13.24 13.02 13.17 2,566,832 +0.01(+0.10%)
Feb 19, 2010 13.17 13.28 13.14 13.16 2,833,184 -0.06(-0.49%)
Feb 18, 2010 13.03 13.28 13.03 13.22 2,801,652 +0.19(+1.42%)
Feb 17, 2010 13.10 13.23 12.96 13.04 3,032,136 +0.03(+0.21%)
Feb 16, 2010 12.92 13.04 12.88 13.01 3,610,384 +0.16(+1.26%)
Feb 12, 2010 12.63 12.85 12.85 12.85 6,911,200 +0.09(+0.67%)
Feb 11, 2010 12.55 12.81 12.49 12.76 3,436,352 +0.24(+1.92%)
Feb 10, 2010 12.62 12.68 12.49 12.52 2,555,084 -0.12(-0.95%)
Feb 09, 2010 12.59 12.75 12.54 12.64 3,409,060 +0.08(+0.64%)
Feb 08, 2010 12.62 12.74 12.46 12.56 2,969,056 -0.07(-0.59%)
Feb 05, 2010 12.51 12.65 12.36 12.64 3,285,300 +0.14(+1.12%)
Feb 04, 2010 12.80 12.80 12.49 12.50 3,577,464 -0.39(-3.01%)
Feb 03, 2010 13.02 13.12 12.88 12.88 2,244,104 -0.17(-1.28%)
Feb 02, 2010 12.77 13.08 12.77 13.05 3,947,952 +0.43(+3.38%)
Feb 01, 2010 12.78 12.78 12.56 12.63 5,372,328 -0.07(-0.56%)
Jan 29, 2010 12.70 12.96 12.67 12.70 7,208,408 +0.06(+0.49%)
Jan 28, 2010 13.25 13.25 12.61 12.63 7,376,752 +0.02(+0.18%)
Jan 27, 2010 12.64 12.68 12.37 12.61 6,723,656 -0.03(-0.22%)
Jan 26, 2010 12.68 12.75 12.60 12.64 4,179,408 -0.07(-0.59%)
Jan 25, 2010 12.76 12.79 12.69 12.71 3,826,212 +0.00(+0.02%)
Jan 22, 2010 12.78 12.83 12.68 12.71 5,969,396 -0.07(-0.57%)
Jan 21, 2010 12.91 12.93 12.73 12.79 5,697,960 -0.07(-0.56%)
Jan 20, 2010 12.94 12.97 12.79 12.86 4,399,776 -0.13(-1.00%)
Jan 19, 2010 12.82 13.02 12.78 12.99 3,165,544 +0.14(+1.05%)
Jan 15, 2010 12.87 12.85 12.85 12.85 6,698,400 -0.07(-0.54%)
Jan 14, 2010 12.89 12.97 12.88 12.92 1,904,740 -0.06(-0.46%)
Jan 13, 2010 12.95 13.02 12.88 12.98 2,029,160 +0.05(+0.41%)
Jan 12, 2010 12.85 12.98 12.82 12.93 3,231,012 -0.02(-0.15%)
Jan 11, 2010 13.04 13.11 12.91 12.95 1,985,796 -0.07(-0.52%)
Jan 08, 2010 12.88 13.06 12.83 13.02 1,227,224 +0.05(+0.37%)
Jan 07, 2010 12.94 12.99 12.87 12.97 2,105,256 -0.03(-0.23%)
Jan 06, 2010 12.98 13.03 12.91 13.00 1,879,116 +0.03(+0.19%)
Jan 05, 2010 13.08 13.10 12.94 12.97 3,053,536 -0.15(-1.12%)
Jan 04, 2010 12.96 13.14 12.96 13.12 2,468,160 +0.20(+1.53%)
Dec 31, 2009 13.03 12.93 12.93 12.93 2,668,800 -0.10(-0.81%)
Dec 30, 2009 13.03 13.09 13.00 13.03 882,760 -0.01(-0.08%)
Dec 29, 2009 13.02 13.08 13.01 13.04 2,178,268 +0.01(+0.08%)
Dec 28, 2009 13.02 13.05 12.97 13.03 1,594,568 +0.02(+0.19%)
Dec 24, 2009 12.93 13.07 12.93 13.01 540,804 +0.06(+0.48%)
Dec 23, 2009 12.95 13.01 12.94 12.94 1,955,796 -0.00(-0.04%)
Dec 22, 2009 12.93 13.04 12.87 12.95 1,436,696 +0.05(+0.43%)
Dec 21, 2009 12.84 12.92 12.80 12.89 2,863,608 +0.08(+0.60%)
Dec 18, 2009 12.94 12.94 12.73 12.81 3,071,376 -0.01(-0.08%)
Dec 17, 2009 13.02 13.02 12.82 12.82 2,532,936 -0.21(-1.65%)
Dec 16, 2009 13.02 13.07 12.91 13.04 3,408,424 +0.06(+0.44%)
Dec 15, 2009 13.02 13.02 12.88 12.98 3,204,800 -0.05(-0.40%)
Dec 14, 2009 13.02 13.04 12.96 13.04 3,265,244 +0.16(+1.26%)
Dec 11, 2009 12.92 12.97 12.83 12.87 2,380,816 +0.01(+0.08%)
Dec 10, 2009 12.92 12.98 12.80 12.86 3,216,128 +0.02(+0.12%)
Dec 09, 2009 13.02 13.02 12.71 12.85 6,929,100 -0.14(-1.06%)
Dec 08, 2009 12.46 13.05 12.36 12.98 9,897,444 +0.47(+3.73%)
Dec 07, 2009 12.25 12.56 12.25 12.52 4,478,368 +0.22(+1.77%)
Dec 04, 2009 12.27 12.35 12.12 12.30 7,509,724 +0.21(+1.78%)
Dec 03, 2009 12.26 12.34 12.07 12.09 3,944,388 -0.18(-1.49%)
Dec 02, 2009 12.43 12.45 12.22 12.27 3,742,860 -0.14(-1.11%)
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.