Ball Corp (NY: BLL )

89.82 USD -0.04 (-0.04%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.66 24.84 24.54 24.74 182,800 +0.36(+1.50%)
Nov 27, 2002 23.64 24.38 23.61 24.38 264,800 +0.67(+2.85%)
Nov 26, 2002 23.92 23.94 23.48 23.70 261,200 -0.18(-0.77%)
Nov 25, 2002 24.15 24.24 23.70 23.89 318,200 -0.34(-1.40%)
Nov 22, 2002 23.75 24.62 23.50 24.23 669,300 +0.69(+2.93%)
Nov 21, 2002 23.14 23.73 22.95 23.54 457,400 +0.39(+1.69%)
Nov 20, 2002 23.10 23.33 22.89 23.14 300,800 +0.08(+0.35%)
Nov 19, 2002 23.30 23.46 22.96 23.07 252,100 -0.35(-1.49%)
Nov 18, 2002 23.88 24.06 23.38 23.42 260,000 -0.54(-2.25%)
Nov 15, 2002 23.60 24.09 23.60 23.95 289,900 +0.24(+1.01%)
Nov 14, 2002 23.38 23.94 23.38 23.71 262,600 +0.42(+1.78%)
Nov 13, 2002 23.30 23.85 22.88 23.30 314,700 -0.02(-0.06%)
Nov 12, 2002 22.85 23.89 22.85 23.32 584,700 +0.48(+2.08%)
Nov 11, 2002 23.42 23.44 22.79 22.84 220,000 -0.66(-2.79%)
Nov 08, 2002 23.77 24.15 23.36 23.50 284,300 -0.30(-1.24%)
Nov 07, 2002 24.17 24.21 23.39 23.79 291,500 -0.51(-2.10%)
Nov 06, 2002 23.12 24.35 23.06 24.30 508,700 +1.16(+5.01%)
Nov 05, 2002 23.75 23.75 22.80 23.14 858,600 -0.60(-2.51%)
Nov 04, 2002 24.61 24.62 23.64 23.74 514,100 -0.73(-2.98%)
Nov 01, 2002 24.16 24.50 24.04 24.46 304,100 +0.25(+1.03%)
Oct 31, 2002 24.00 24.21 23.74 24.21 528,800 +0.30(+1.25%)
Oct 30, 2002 24.01 24.29 23.71 23.92 40,000 -0.09(-0.37%)
Oct 29, 2002 24.08 24.15 23.30 24.00 4,500,000 +0.05(+0.23%)
Oct 28, 2002 24.85 24.88 23.70 23.95 618,800 -0.75(-3.06%)
Oct 25, 2002 24.65 24.74 24.08 24.70 443,100 -0.06(-0.22%)
Oct 24, 2002 26.40 26.41 24.20 24.76 1,271,500 -1.74(-6.55%)
Oct 23, 2002 25.83 26.55 25.65 26.50 376,900 +0.52(+2.00%)
Oct 22, 2002 25.65 26.23 25.48 25.98 367,000 -0.18(-0.71%)
Oct 21, 2002 25.42 26.18 25.20 26.16 247,500 +0.70(+2.73%)
Oct 18, 2002 25.18 25.54 24.84 25.46 391,100 +0.29(+1.13%)
Oct 17, 2002 25.50 25.50 24.91 25.18 448,300 +0.64(+2.61%)
Oct 16, 2002 25.04 25.16 24.26 24.54 435,200 -0.50(-2.00%)
Oct 15, 2002 24.30 25.04 24.26 25.04 642,000 +1.25(+5.25%)
Oct 14, 2002 24.50 24.58 23.56 23.79 733,000 -0.95(-3.84%)
Oct 11, 2002 24.45 24.91 24.38 24.74 559,900 +1.02(+4.32%)
Oct 10, 2002 22.52 23.80 22.44 23.71 814,500 +1.19(+5.28%)
Oct 09, 2002 23.80 23.83 22.51 22.52 681,900 -1.27(-5.36%)
Oct 08, 2002 23.80 23.99 23.54 23.80 592,700 +0.30(+1.28%)
Oct 07, 2002 24.22 24.25 23.42 23.50 414,700 -0.77(-3.17%)
Oct 04, 2002 24.77 24.81 23.73 24.27 679,300 -0.41(-1.68%)
Oct 03, 2002 24.20 25.09 24.19 24.68 9,240,000 +0.48(+2.00%)
Oct 02, 2002 26.08 26.08 24.00 24.20 1,263,000 -1.88(-7.21%)
Oct 01, 2002 25.27 26.08 24.79 26.08 513,000 +0.88(+3.51%)
Sep 30, 2002 25.33 25.50 24.65 25.20 519,500 -0.26(-1.02%)
Sep 27, 2002 25.77 25.93 25.17 25.45 378,700 -0.38(-1.47%)
Sep 26, 2002 24.95 26.15 24.95 25.83 770,400 +0.91(+3.65%)
Sep 25, 2002 24.42 24.99 24.20 24.92 508,600 +0.60(+2.47%)
Sep 24, 2002 24.78 24.90 23.89 24.33 800,100 -0.70(-2.82%)
Sep 23, 2002 25.55 25.58 24.87 25.03 416,800 -0.55(-2.17%)
Sep 20, 2002 25.50 25.70 25.46 25.58 591,000 +0.17(+0.69%)
Sep 19, 2002 25.56 25.79 25.38 25.41 588,800 -0.33(-1.28%)
Sep 18, 2002 26.25 26.25 25.67 25.74 695,500 -0.51(-1.92%)
Sep 17, 2002 26.88 26.92 26.20 26.25 639,200 -0.51(-1.91%)
Sep 16, 2002 26.86 27.10 26.61 26.75 473,300 -0.20(-0.72%)
Sep 13, 2002 27.25 27.25 26.40 26.95 502,000 +0.20(+0.75%)
Sep 12, 2002 26.83 26.87 26.55 26.75 4,880,000 -0.17(-0.65%)
Sep 11, 2002 26.92 27.11 26.83 26.92 506,100 +0.01(+0.06%)
Sep 10, 2002 26.98 27.11 26.77 26.91 784,900 -0.02(-0.09%)
Sep 09, 2002 26.98 27.20 26.75 26.93 8,680,000 +0.06(+0.22%)
Sep 06, 2002 26.25 27.08 26.17 26.88 12,840,000 +0.77(+2.97%)
Sep 05, 2002 25.62 26.40 25.52 26.10 968,100 +0.31(+1.20%)
Sep 04, 2002 25.50 25.82 25.40 25.79 1,109,300 +0.33(+1.28%)
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.