Ball Corp (NY: BLL )

89.47 USD -1.29 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58.21 58.40 57.62 57.86 2,795,400 -0.08(-0.14%)
Mar 28, 2019 58.37 58.53 57.84 57.94 1,918,480 -0.25(-0.43%)
Mar 27, 2019 58.25 58.59 57.79 58.19 1,808,403 -0.06(-0.10%)
Mar 26, 2019 58.49 58.58 57.90 58.25 2,291,767 +0.14(+0.24%)
Mar 25, 2019 57.83 58.29 57.61 58.11 2,483,796 +0.17(+0.29%)
Mar 22, 2019 58.68 58.79 57.93 57.94 1,378,100 -0.90(-1.53%)
Mar 21, 2019 58.07 58.95 57.96 58.84 1,261,189 +0.72(+1.24%)
Mar 20, 2019 58.06 58.50 57.69 58.12 1,905,188 +0.06(+0.10%)
Mar 19, 2019 58.08 58.24 57.78 58.06 2,555,812 +0.18(+0.31%)
Mar 18, 2019 57.51 57.88 57.24 57.88 2,252,164 +0.38(+0.66%)
Mar 15, 2019 57.21 57.50 56.87 57.50 3,153,700 +0.23(+0.40%)
Mar 14, 2019 57.00 57.39 56.97 57.27 3,171,815 +0.16(+0.28%)
Mar 13, 2019 56.79 57.27 56.63 57.11 4,073,998 +0.48(+0.85%)
Mar 12, 2019 55.75 56.72 55.62 56.63 2,518,026 +1.03(+1.85%)
Mar 11, 2019 55.04 55.73 55.03 55.60 3,404,941 +0.59(+1.07%)
Mar 08, 2019 53.97 55.08 53.72 55.01 1,872,600 +0.33(+0.60%)
Mar 07, 2019 55.09 55.25 54.40 54.68 1,833,561 -0.74(-1.34%)
Mar 06, 2019 56.00 56.01 55.13 55.42 1,395,881 -0.54(-0.96%)
Mar 05, 2019 55.25 56.10 55.11 55.96 1,996,962 +0.71(+1.29%)
Mar 04, 2019 55.43 55.64 54.38 55.25 1,533,321 +0.04(+0.07%)
Mar 01, 2019 55.06 55.50 54.83 55.21 2,349,100 +0.43(+0.78%)
Feb 28, 2019 55.26 55.64 54.70 54.78 3,253,140 -0.72(-1.30%)
Feb 27, 2019 54.58 55.61 54.58 55.50 2,507,020 +0.83(+1.52%)
Feb 26, 2019 54.92 55.06 54.64 54.67 1,295,588 -0.21(-0.38%)
Feb 25, 2019 55.47 55.50 54.79 54.88 1,813,494 -0.38(-0.69%)
Feb 22, 2019 54.75 55.31 54.56 55.26 1,877,700 +0.78(+1.43%)
Feb 21, 2019 54.64 54.69 54.14 54.48 2,448,650 +0.08(+0.15%)
Feb 20, 2019 54.20 54.76 54.09 54.40 1,972,013 +0.34(+0.63%)
Feb 19, 2019 54.22 54.22 53.97 54.06 2,998,548 -0.07(-0.13%)
Feb 15, 2019 55.07 55.12 54.08 54.13 3,568,200 -0.82(-1.49%)
Feb 14, 2019 55.00 55.21 54.63 54.95 1,942,936 -0.25(-0.45%)
Feb 13, 2019 55.09 55.48 54.97 55.20 2,094,961 +0.30(+0.55%)
Feb 12, 2019 54.00 54.93 53.91 54.90 2,553,939 +1.05(+1.95%)
Feb 11, 2019 54.00 54.30 53.46 53.85 3,518,379 -0.05(-0.09%)
Feb 08, 2019 53.08 53.91 52.84 53.90 2,926,300 +0.64(+1.20%)
Feb 07, 2019 52.75 53.35 52.51 53.26 3,031,383 +0.05(+0.09%)
Feb 06, 2019 52.56 53.47 52.40 53.21 2,346,164 +0.21(+0.40%)
Feb 05, 2019 51.98 53.03 51.82 53.00 3,053,003 +1.02(+1.96%)
Feb 04, 2019 52.16 52.49 51.48 51.98 2,452,974 -0.05(-0.10%)
Feb 01, 2019 52.37 53.13 51.88 52.03 4,064,400 -0.25(-0.48%)
Jan 31, 2019 50.00 52.68 48.81 52.28 7,825,085 +1.10(+2.15%)
Jan 30, 2019 51.66 51.96 51.16 51.18 3,065,787 -0.14(-0.27%)
Jan 29, 2019 50.78 51.35 50.74 51.32 2,338,743 +0.53(+1.04%)
Jan 28, 2019 51.58 51.60 50.71 50.79 2,543,049 -0.96(-1.86%)
Jan 25, 2019 51.26 52.18 51.15 51.75 2,970,200 +0.89(+1.75%)
Jan 24, 2019 51.11 51.76 50.64 50.86 3,401,403 +0.08(+0.16%)
Jan 23, 2019 50.85 51.21 50.02 50.78 2,198,753 +0.06(+0.12%)
Jan 22, 2019 50.08 50.99 49.92 50.72 3,093,816 +0.46(+0.92%)
Jan 18, 2019 49.70 50.39 49.48 50.26 2,328,000 +0.76(+1.54%)
Jan 17, 2019 48.63 49.60 48.53 49.50 2,477,037 +1.06(+2.19%)
Jan 16, 2019 49.23 49.56 48.35 48.44 3,277,806 -0.86(-1.74%)
Jan 15, 2019 48.38 49.46 48.35 49.30 2,827,773 +0.83(+1.71%)
Jan 14, 2019 47.86 48.50 47.73 48.47 2,387,190 +0.35(+0.73%)
Jan 11, 2019 47.52 48.22 47.52 48.12 1,783,200 +0.47(+0.99%)
Jan 10, 2019 46.82 47.81 46.73 47.65 2,058,424 +0.56(+1.19%)
Jan 09, 2019 46.92 47.29 46.35 47.09 2,445,129 +0.18(+0.38%)
Jan 08, 2019 46.78 47.35 46.72 46.91 3,122,772 +0.47(+1.01%)
Jan 07, 2019 45.62 47.12 45.36 46.44 2,973,285 +0.85(+1.86%)
Jan 04, 2019 44.87 46.07 44.69 45.59 2,709,700 +1.33(+3.00%)
Jan 03, 2019 44.43 45.03 43.87 44.26 3,105,066 -0.41(-0.92%)
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.