Ball Corp (NY: BLL )

82.21 USD -1.29 (-1.54%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.67 38.78 37.52 37.53 4,493,236 -1.00(-2.58%)
Nov 29, 2016 38.45 38.91 38.40 38.53 1,681,320 -0.14(-0.37%)
Nov 28, 2016 38.42 38.88 38.35 38.67 1,775,162 +0.14(+0.38%)
Nov 25, 2016 38.92 39.03 38.47 38.53 1,206,840 -0.30(-0.79%)
Nov 23, 2016 38.83 38.83 38.83 0 +0.49(+1.28%)
Nov 22, 2016 38.17 38.37 37.72 38.34 5,094,046 +0.29(+0.76%)
Nov 21, 2016 38.17 38.26 37.81 38.05 1,938,494 -0.15(-0.38%)
Nov 18, 2016 38.21 38.38 38.08 38.20 1,033,870 -0.05(-0.13%)
Nov 17, 2016 38.29 38.52 38.17 38.24 1,800,794 +0.00(+0.00%)
Nov 16, 2016 38.10 38.28 37.83 38.24 2,284,720 +0.05(+0.13%)
Nov 15, 2016 38.11 38.38 37.99 38.20 2,124,498 +0.11(+0.29%)
Nov 14, 2016 38.12 38.17 37.42 38.08 3,512,472 +0.10(+0.26%)
Nov 11, 2016 37.76 38.03 37.30 37.99 2,854,456 +0.04(+0.11%)
Nov 10, 2016 39.39 39.42 37.58 37.95 5,893,530 -1.35(-3.44%)
Nov 09, 2016 39.24 39.50 38.66 39.29 3,749,622 -0.51(-1.27%)
Nov 08, 2016 39.26 39.83 39.10 39.80 2,494,932 +0.49(+1.25%)
Nov 07, 2016 38.83 39.35 38.65 39.31 3,559,656 +1.07(+2.80%)
Nov 04, 2016 39.01 39.03 38.22 38.24 2,436,044 -0.88(-2.25%)
Nov 03, 2016 38.45 39.36 38.06 39.12 4,070,394 +0.66(+1.72%)
Nov 02, 2016 38.38 38.58 38.00 38.46 3,573,308 +0.02(+0.07%)
Nov 01, 2016 38.62 38.70 38.12 38.44 3,150,294 -0.10(-0.26%)
Oct 31, 2016 38.58 38.81 38.22 38.53 3,373,636 -0.01(-0.04%)
Oct 28, 2016 39.24 39.32 38.28 38.55 4,521,934 -0.63(-1.61%)
Oct 27, 2016 39.57 39.62 39.17 39.18 2,499,998 -0.58(-1.47%)
Oct 26, 2016 39.87 40.12 39.60 39.76 1,665,384 -0.11(-0.28%)
Oct 25, 2016 40.01 40.13 39.83 39.88 1,416,914 -0.28(-0.70%)
Oct 24, 2016 40.12 40.38 39.99 40.15 1,948,746 +0.31(+0.79%)
Oct 21, 2016 39.72 40.10 39.33 39.84 1,742,688 -0.21(-0.54%)
Oct 20, 2016 40.92 40.92 39.78 40.05 2,606,104 -0.95(-2.33%)
Oct 19, 2016 40.51 41.06 40.40 41.01 2,978,138 +0.55(+1.36%)
Oct 18, 2016 40.10 40.54 40.01 40.46 2,780,920 +0.70(+1.76%)
Oct 17, 2016 39.75 39.95 39.56 39.76 2,492,466 +0.13(+0.33%)
Oct 14, 2016 39.57 39.90 39.55 39.63 1,064,640 +0.33(+0.84%)
Oct 13, 2016 38.90 39.39 38.69 39.30 1,183,772 -0.05(-0.11%)
Oct 12, 2016 39.28 39.43 39.10 39.35 733,894 +0.16(+0.40%)
Oct 11, 2016 39.47 39.51 38.88 39.19 1,566,874 -0.42(-1.06%)
Oct 10, 2016 39.43 39.64 39.39 39.61 1,484,592 +0.45(+1.15%)
Oct 07, 2016 39.92 39.92 39.09 39.16 1,331,436 -0.62(-1.55%)
Oct 06, 2016 39.73 39.91 39.49 39.78 1,672,926 +0.08(+0.19%)
Oct 05, 2016 39.90 39.92 39.59 39.70 1,912,280 -0.01(-0.04%)
Oct 04, 2016 40.37 40.46 39.70 39.72 1,603,708 -0.71(-1.76%)
Oct 03, 2016 40.78 40.83 40.29 40.42 2,014,972 -0.55(-1.34%)
Sep 30, 2016 40.63 41.12 40.29 40.97 4,475,504 +0.52(+1.30%)
Sep 29, 2016 40.22 40.60 40.21 40.45 3,300,464 +0.24(+0.58%)
Sep 28, 2016 39.75 40.25 39.70 40.22 1,473,508 +0.44(+1.09%)
Sep 27, 2016 39.26 39.87 39.17 39.78 2,278,622 +0.26(+0.66%)
Sep 26, 2016 39.60 39.76 39.49 39.52 1,479,754 -0.15(-0.38%)
Sep 23, 2016 39.65 39.91 39.53 39.67 1,548,946 -0.18(-0.44%)
Sep 22, 2016 39.74 39.97 39.70 39.85 1,848,472 +0.30(+0.76%)
Sep 21, 2016 39.35 39.58 39.04 39.54 2,404,962 +0.24(+0.62%)
Sep 20, 2016 39.48 39.54 39.23 39.30 1,928,284 +0.11(+0.29%)
Sep 19, 2016 39.49 39.49 39.10 39.19 2,414,352 -0.04(-0.11%)
Sep 16, 2016 39.06 39.27 38.79 39.23 6,848,530 +0.08(+0.20%)
Sep 15, 2016 38.53 39.17 38.33 39.15 3,510,376 +0.61(+1.57%)
Sep 14, 2016 38.54 38.80 38.40 38.54 2,689,004 -0.04(-0.09%)
Sep 13, 2016 38.69 39.22 38.46 38.58 2,985,690 -0.42(-1.09%)
Sep 12, 2016 38.71 39.12 38.67 39.01 6,776,666 +0.10(+0.27%)
Sep 09, 2016 39.81 39.82 38.90 38.90 2,099,930 -1.15(-2.87%)
Sep 08, 2016 40.25 40.38 40.01 40.05 1,317,690 -0.28(-0.68%)
Sep 07, 2016 40.37 40.45 40.03 40.33 2,141,602 -0.17(-0.41%)
Sep 06, 2016 40.51 40.60 40.24 40.49 2,577,078 +0.16(+0.40%)
Sep 02, 2016 40.13 40.33 40.33 40.33 1,861,400 +0.41(+1.01%)
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.