Ball Corp (NY: BLL )

89.86 USD +2.23 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 20.90 21.00 20.83 20.88 4,775,892 -0.01(-0.05%)
Apr 27, 2012 20.89 21.01 20.75 20.89 2,461,084 +0.07(+0.36%)
Apr 26, 2012 21.36 21.36 20.75 20.82 5,576,388 -0.68(-3.19%)
Apr 25, 2012 21.64 21.72 21.46 21.50 3,515,496 +0.02(+0.09%)
Apr 24, 2012 21.44 21.56 21.36 21.48 1,569,488 +0.05(+0.21%)
Apr 23, 2012 21.61 21.61 21.27 21.43 2,060,742 -0.33(-1.49%)
Apr 20, 2012 21.70 21.85 21.64 21.76 1,605,912 +0.11(+0.51%)
Apr 19, 2012 21.52 21.79 21.52 21.65 3,077,594 +0.14(+0.63%)
Apr 18, 2012 21.50 21.63 21.49 21.51 2,374,308 -0.06(-0.28%)
Apr 17, 2012 21.58 21.64 21.34 21.58 1,859,012 +0.19(+0.86%)
Apr 16, 2012 21.21 21.43 21.08 21.39 3,510,902 +0.00(+0.02%)
Apr 13, 2012 21.37 21.54 21.36 21.39 2,842,234 -0.02(-0.09%)
Apr 12, 2012 21.39 21.50 21.34 21.41 3,612,284 +0.04(+0.19%)
Apr 11, 2012 21.68 21.79 21.34 21.36 2,515,380 +0.14(+0.66%)
Apr 10, 2012 21.64 21.70 21.16 21.23 3,719,262 -0.49(-2.26%)
Apr 09, 2012 21.54 21.73 21.47 21.71 3,116,232 -0.07(-0.32%)
Apr 05, 2012 21.74 21.82 21.64 21.79 2,258,024 -0.02(-0.11%)
Apr 04, 2012 21.65 21.85 21.51 21.81 3,229,412 +0.03(+0.16%)
Apr 03, 2012 21.58 21.79 21.51 21.77 3,316,364 +0.23(+1.04%)
Apr 02, 2012 21.27 21.58 21.27 21.55 2,708,892 +0.11(+0.51%)
Mar 30, 2012 21.48 21.50 21.26 21.44 2,944,572 +0.07(+0.30%)
Mar 29, 2012 21.08 21.41 20.94 21.38 2,873,518 +0.16(+0.73%)
Mar 28, 2012 21.13 21.25 21.07 21.22 3,619,262 +0.05(+0.21%)
Mar 27, 2012 20.79 21.23 20.67 21.17 3,198,180 +0.41(+1.97%)
Mar 26, 2012 20.70 20.77 20.61 20.76 1,769,458 +0.22(+1.07%)
Mar 23, 2012 20.48 20.57 20.34 20.55 1,979,102 +0.13(+0.64%)
Mar 22, 2012 20.36 20.51 20.25 20.42 1,801,036 -0.12(-0.61%)
Mar 21, 2012 20.68 20.73 20.54 20.54 1,646,312 -0.09(-0.46%)
Mar 20, 2012 20.58 20.77 20.54 20.64 1,817,772 -0.06(-0.29%)
Mar 19, 2012 20.73 20.89 20.68 20.70 1,738,226 +0.00(+0.00%)
Mar 16, 2012 20.31 20.70 20.31 20.70 5,150,666 +0.38(+1.87%)
Mar 15, 2012 20.14 20.36 20.11 20.32 1,421,298 +0.17(+0.82%)
Mar 14, 2012 20.15 20.26 20.08 20.15 1,938,218 -0.04(-0.20%)
Mar 13, 2012 19.91 20.23 19.86 20.19 1,996,448 +0.35(+1.74%)
Mar 12, 2012 19.82 19.94 19.76 19.84 1,796,128 -0.02(-0.08%)
Mar 09, 2012 19.93 20.07 19.80 19.86 1,344,428 -0.07(-0.38%)
Mar 08, 2012 19.82 20.04 19.78 19.93 2,606,756 +0.20(+1.04%)
Mar 07, 2012 19.70 19.77 19.61 19.73 1,876,220 +0.09(+0.46%)
Mar 06, 2012 19.65 19.68 19.54 19.64 4,373,786 -0.21(-1.03%)
Mar 05, 2012 19.89 19.92 19.76 19.84 1,916,068 -0.06(-0.30%)
Mar 02, 2012 19.97 20.05 19.82 19.91 1,732,526 -0.08(-0.43%)
Mar 01, 2012 20.06 20.19 19.91 19.99 2,099,300 -0.05(-0.25%)
Feb 29, 2012 20.02 20.22 19.93 20.04 3,001,594 +0.01(+0.02%)
Feb 28, 2012 19.95 20.11 19.92 20.04 1,722,050 +0.08(+0.43%)
Feb 27, 2012 19.83 20.01 19.74 19.95 1,644,464 +0.06(+0.30%)
Feb 24, 2012 19.96 20.09 19.83 19.89 1,484,794 -0.04(-0.18%)
Feb 23, 2012 19.85 19.99 19.85 19.92 2,037,300 +0.07(+0.38%)
Feb 22, 2012 20.08 20.16 19.82 19.85 1,467,126 -0.27(-1.34%)
Feb 21, 2012 20.06 20.25 20.02 20.12 1,086,470 +0.07(+0.32%)
Feb 17, 2012 20.25 20.25 20.00 20.05 1,387,420 -0.11(-0.52%)
Feb 16, 2012 19.89 20.20 19.78 20.16 1,473,176 +0.30(+1.49%)
Feb 15, 2012 19.96 20.04 19.82 19.86 1,644,008 -0.07(-0.35%)
Feb 14, 2012 19.92 19.97 19.80 19.93 1,077,564 -0.05(-0.23%)
Feb 13, 2012 20.02 20.15 19.91 19.98 1,525,506 +0.07(+0.38%)
Feb 10, 2012 19.83 19.93 19.65 19.91 1,825,178 -0.11(-0.57%)
Feb 09, 2012 19.95 20.05 19.80 20.02 1,854,230 +0.10(+0.48%)
Feb 08, 2012 19.93 20.08 19.85 19.92 2,313,120 +0.02(+0.13%)
Feb 07, 2012 19.93 20.11 19.86 19.90 2,273,586 -0.10(-0.50%)
Feb 06, 2012 19.84 20.01 19.82 20.00 1,848,970 +0.10(+0.50%)
Feb 03, 2012 20.00 20.12 19.89 19.90 2,481,216 +0.05(+0.25%)
Feb 02, 2012 20.14 20.14 19.85 19.85 2,135,594 -0.31(-1.54%)
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.