Ball Corp (NY: BLL )

90.70 USD +0.84 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.06 61.43 60.06 61.39 2,530,300 +0.35(+0.57%)
May 30, 2019 60.40 61.09 60.20 61.04 2,379,075 +0.54(+0.89%)
May 29, 2019 60.75 61.06 60.26 60.50 2,238,874 -0.70(-1.14%)
May 28, 2019 61.41 61.48 61.01 61.20 2,728,456 -0.15(-0.24%)
May 24, 2019 61.40 61.52 61.18 61.35 1,368,900 +0.30(+0.49%)
May 23, 2019 61.18 61.22 60.56 61.05 2,591,388 -0.45(-0.73%)
May 22, 2019 62.54 62.54 61.41 61.50 2,827,590 -0.90(-1.44%)
May 21, 2019 62.32 62.76 61.95 62.40 1,946,695 +0.36(+0.58%)
May 20, 2019 62.19 62.47 61.92 62.04 2,935,806 -0.53(-0.85%)
May 17, 2019 62.00 63.21 61.85 62.57 1,786,200 +0.00(+0.00%)
May 16, 2019 62.73 63.27 62.51 62.57 2,214,714 +0.06(+0.10%)
May 15, 2019 63.24 63.72 62.36 62.51 2,689,285 -0.93(-1.47%)
May 14, 2019 64.68 65.31 63.43 63.44 2,767,410 -0.97(-1.51%)
May 13, 2019 63.25 64.91 63.22 64.41 2,883,692 +0.10(+0.16%)
May 10, 2019 62.39 64.64 62.39 64.31 3,499,100 +1.94(+3.11%)
May 09, 2019 61.44 62.40 61.21 62.37 1,282,394 +0.42(+0.68%)
May 08, 2019 61.84 62.39 61.54 61.95 1,902,138 -0.02(-0.03%)
May 07, 2019 61.52 62.44 61.41 61.97 2,521,621 +0.02(+0.03%)
May 06, 2019 60.78 62.16 60.58 61.95 3,294,818 +0.41(+0.67%)
May 03, 2019 60.10 61.76 60.09 61.54 2,416,400 +1.54(+2.57%)
May 02, 2019 57.67 60.07 56.39 60.00 3,053,984 +1.33(+2.27%)
May 01, 2019 59.97 60.32 58.66 58.67 2,207,897 -1.27(-2.12%)
Apr 30, 2019 59.53 60.02 59.38 59.94 1,786,702 +0.31(+0.52%)
Apr 29, 2019 59.49 59.79 59.11 59.63 1,851,319 -0.07(-0.12%)
Apr 26, 2019 59.03 59.86 59.03 59.70 968,800 +0.74(+1.26%)
Apr 25, 2019 58.96 59.18 58.56 58.96 890,118 +0.06(+0.10%)
Apr 24, 2019 59.59 59.63 58.57 58.90 1,065,917 -0.60(-1.01%)
Apr 23, 2019 58.61 59.60 58.57 59.50 1,396,730 +0.79(+1.35%)
Apr 22, 2019 58.43 59.13 58.43 58.71 1,442,274 +0.20(+0.34%)
Apr 18, 2019 57.07 58.80 57.02 58.51 2,430,100 +1.46(+2.56%)
Apr 17, 2019 57.98 57.98 57.00 57.05 1,650,210 -0.51(-0.89%)
Apr 16, 2019 58.17 58.46 57.37 57.56 1,643,089 -0.78(-1.34%)
Apr 15, 2019 58.27 58.74 58.12 58.34 1,420,061 +0.31(+0.53%)
Apr 12, 2019 58.73 58.85 57.97 58.03 1,889,500 -0.59(-1.01%)
Apr 11, 2019 58.30 58.70 58.03 58.62 1,541,786 +0.37(+0.64%)
Apr 10, 2019 57.87 58.47 57.63 58.25 1,909,974 +0.61(+1.06%)
Apr 09, 2019 57.78 57.78 57.44 57.64 2,191,965 -0.56(-0.96%)
Apr 08, 2019 58.04 58.48 57.39 58.20 1,662,909 +0.09(+0.15%)
Apr 05, 2019 57.91 58.35 57.80 58.11 2,416,600 +0.11(+0.19%)
Apr 04, 2019 57.98 58.21 57.76 58.00 1,316,785 -0.02(-0.03%)
Apr 03, 2019 58.17 58.29 57.87 58.02 2,377,007 +0.04(+0.07%)
Apr 02, 2019 58.56 58.63 57.96 57.98 1,640,883 -0.42(-0.72%)
Apr 01, 2019 58.09 58.57 57.85 58.40 2,181,611 +0.54(+0.93%)
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%)
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.