Ball Corp (NY: BLL )

93.06 USD +0.16 (+0.17%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.27 25.31 24.97 24.99 1,028,578 -0.22(-0.87%)
Nov 27, 2013 25.14 25.30 25.04 25.21 912,200 +0.07(+0.30%)
Nov 26, 2013 25.12 25.27 24.99 25.14 1,648,294 +0.04(+0.14%)
Nov 25, 2013 25.09 25.22 25.05 25.10 1,121,242 +0.10(+0.38%)
Nov 22, 2013 25.16 25.23 24.93 25.00 1,671,904 -0.16(-0.62%)
Nov 21, 2013 25.00 25.25 24.99 25.16 1,234,598 +0.23(+0.92%)
Nov 20, 2013 25.25 25.36 24.91 24.93 1,553,718 -0.32(-1.29%)
Nov 19, 2013 25.17 25.34 25.11 25.25 1,038,282 +0.09(+0.38%)
Nov 18, 2013 25.08 25.33 25.02 25.16 1,241,110 +0.08(+0.30%)
Nov 15, 2013 25.10 25.21 24.87 25.08 2,508,486 +0.31(+1.27%)
Nov 14, 2013 24.84 24.87 24.66 24.77 1,543,756 +0.03(+0.14%)
Nov 13, 2013 24.54 24.74 24.42 24.74 2,465,944 +0.07(+0.26%)
Nov 12, 2013 24.82 24.84 24.57 24.67 1,684,612 -0.19(-0.76%)
Nov 11, 2013 24.77 24.95 24.70 24.86 1,306,932 +0.11(+0.44%)
Nov 08, 2013 24.68 24.89 24.66 24.75 1,761,198 +0.07(+0.28%)
Nov 07, 2013 25.01 25.17 24.66 24.68 1,888,580 -0.34(-1.36%)
Nov 06, 2013 24.84 25.10 24.80 25.02 2,394,786 +0.23(+0.93%)
Nov 05, 2013 24.74 24.89 24.49 24.79 1,904,040 +0.05(+0.20%)
Nov 04, 2013 24.53 24.78 24.46 24.74 1,711,822 +0.30(+1.23%)
Nov 01, 2013 24.46 24.62 24.30 24.44 2,088,712 -0.00(-0.02%)
Oct 31, 2013 24.27 24.59 24.18 24.45 2,884,074 +0.17(+0.70%)
Oct 30, 2013 24.49 24.58 24.23 24.27 2,436,960 -0.16(-0.63%)
Oct 29, 2013 24.43 24.50 24.39 24.43 1,574,846 +0.04(+0.18%)
Oct 28, 2013 24.31 24.45 24.21 24.39 1,959,190 +0.09(+0.35%)
Oct 25, 2013 23.98 24.38 23.96 24.30 2,413,864 +0.37(+1.55%)
Oct 24, 2013 23.50 24.00 23.44 23.93 3,134,890 +0.93(+4.02%)
Oct 23, 2013 23.09 23.15 22.64 23.00 3,513,756 -0.29(-1.22%)
Oct 22, 2013 23.11 23.37 23.08 23.29 994,504 +0.28(+1.19%)
Oct 21, 2013 23.07 23.17 22.89 23.01 733,044 -0.07(-0.30%)
Oct 18, 2013 23.11 23.12 22.88 23.08 1,150,492 +0.07(+0.30%)
Oct 17, 2013 22.58 23.04 22.53 23.01 2,547,942 +0.40(+1.79%)
Oct 16, 2013 22.54 22.61 22.39 22.61 2,077,572 +0.22(+0.98%)
Oct 15, 2013 22.69 22.76 22.39 22.39 2,371,228 -0.40(-1.73%)
Oct 14, 2013 22.62 22.82 22.51 22.79 1,485,940 +0.05(+0.20%)
Oct 11, 2013 22.42 22.75 22.32 22.74 2,138,232 +0.36(+1.61%)
Oct 10, 2013 22.51 22.67 22.25 22.38 4,138,262 +0.06(+0.27%)
Oct 09, 2013 22.35 22.45 22.14 22.32 1,755,216 -0.01(-0.04%)
Oct 08, 2013 22.34 22.52 22.29 22.33 2,033,310 -0.12(-0.51%)
Oct 07, 2013 22.41 22.57 22.29 22.45 1,016,914 -0.15(-0.66%)
Oct 04, 2013 22.44 22.66 22.33 22.59 1,561,876 +0.14(+0.65%)
Oct 03, 2013 22.75 22.76 22.25 22.45 1,908,750 -0.29(-1.30%)
Oct 02, 2013 22.59 22.80 22.44 22.75 2,635,114 +0.04(+0.15%)
Oct 01, 2013 22.44 22.77 22.39 22.71 1,397,082 +0.27(+1.20%)
Sep 30, 2013 22.33 22.55 22.21 22.44 2,942,964 -0.06(-0.27%)
Sep 27, 2013 22.56 22.67 22.45 22.50 2,683,106 -0.24(-1.03%)
Sep 26, 2013 22.76 22.96 22.59 22.74 878,104 +0.04(+0.15%)
Sep 25, 2013 22.41 22.84 22.35 22.70 2,856,518 -0.02(-0.09%)
Sep 24, 2013 22.79 22.89 22.72 22.72 783,670 -0.10(-0.42%)
Sep 23, 2013 22.79 23.18 22.77 22.82 1,311,762 -0.08(-0.35%)
Sep 20, 2013 23.08 23.18 22.70 22.89 3,190,696 -0.15(-0.63%)
Sep 19, 2013 23.23 23.40 23.04 23.04 1,113,118 -0.19(-0.82%)
Sep 18, 2013 22.84 23.35 22.63 23.23 1,951,030 +0.34(+1.49%)
Sep 17, 2013 22.83 23.00 22.71 22.89 1,679,392 +0.05(+0.24%)
Sep 16, 2013 22.53 22.88 22.23 22.83 1,433,184 +0.60(+2.72%)
Sep 13, 2013 22.30 22.39 22.13 22.23 1,064,416 -0.09(-0.40%)
Sep 12, 2013 22.61 22.66 22.25 22.32 1,261,384 -0.30(-1.33%)
Sep 11, 2013 22.67 22.73 22.58 22.62 1,323,960 -0.04(-0.15%)
Sep 10, 2013 22.62 22.82 22.56 22.66 1,347,294 +0.14(+0.62%)
Sep 09, 2013 22.17 22.56 22.12 22.51 1,083,070 +0.31(+1.42%)
Sep 06, 2013 22.23 22.33 22.05 22.20 890,392 -0.01(-0.05%)
Sep 05, 2013 22.24 22.30 22.14 22.21 1,232,682 -0.05(-0.22%)
Sep 04, 2013 22.11 22.29 21.99 22.26 944,968 +0.12(+0.52%)
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.