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 (%)
Mar 31, 2021 84.64 85.40 83.83 84.74 2,442,988 +0.21(+0.25%)
Mar 30, 2021 84.76 84.81 83.75 84.53 1,267,514 -0.57(-0.67%)
Mar 29, 2021 83.56 85.30 82.65 85.10 2,611,051 +1.01(+1.20%)
Mar 26, 2021 84.24 84.46 82.97 84.09 2,173,900 +0.04(+0.05%)
Mar 25, 2021 85.77 85.89 83.70 84.05 2,178,268 -1.30(-1.52%)
Mar 24, 2021 84.93 86.44 84.79 85.35 1,648,035 +0.02(+0.02%)
Mar 23, 2021 84.03 86.31 83.81 85.33 3,108,564 +1.01(+1.20%)
Mar 22, 2021 81.47 84.78 81.26 84.32 4,405,680 +3.07(+3.78%)
Mar 19, 2021 82.40 83.12 81.20 81.25 4,793,900 -1.38(-1.67%)
Mar 18, 2021 83.12 83.33 81.62 82.63 2,917,529 -0.89(-1.07%)
Mar 17, 2021 83.44 84.04 83.15 83.52 2,441,011 -0.38(-0.45%)
Mar 16, 2021 85.14 85.22 83.47 83.90 2,783,256 -1.50(-1.76%)
Mar 15, 2021 84.41 86.07 83.58 85.40 2,071,650 +0.76(+0.90%)
Mar 12, 2021 83.88 85.10 83.59 84.64 1,392,900 +1.11(+1.33%)
Mar 11, 2021 85.52 85.60 83.12 83.53 1,712,240 -1.69(-1.98%)
Mar 10, 2021 86.52 86.66 85.12 85.22 1,281,976 -1.04(-1.21%)
Mar 09, 2021 83.45 86.50 82.89 86.26 2,690,491 +3.67(+4.44%)
Mar 08, 2021 82.21 84.47 81.19 82.59 1,842,812 +0.38(+0.46%)
Mar 05, 2021 83.66 83.80 80.74 82.21 3,227,000 -1.29(-1.54%)
Mar 04, 2021 84.50 85.30 81.87 83.50 1,960,295 -1.10(-1.30%)
Mar 03, 2021 85.61 86.27 84.34 84.60 2,295,134 -1.75(-2.03%)
Mar 02, 2021 86.82 87.05 86.20 86.35 1,630,731 -0.15(-0.17%)
Mar 01, 2021 85.33 87.31 85.20 86.50 1,733,777 +1.11(+1.30%)
Feb 26, 2021 86.19 86.97 85.25 85.39 2,184,000 -0.87(-1.01%)
Feb 25, 2021 86.21 86.90 85.81 86.26 1,591,099 +0.00(+0.00%)
Feb 24, 2021 86.50 87.00 85.31 86.26 1,867,536 -0.25(-0.29%)
Feb 23, 2021 88.02 88.38 86.20 86.51 2,052,926 -1.56(-1.77%)
Feb 22, 2021 89.80 89.80 87.83 88.07 1,442,234 -2.41(-2.66%)
Feb 19, 2021 90.47 91.27 89.96 90.48 2,331,100 +0.11(+0.12%)
Feb 18, 2021 89.50 90.96 89.39 90.37 1,298,050 +0.51(+0.57%)
Feb 17, 2021 89.71 90.19 89.13 89.86 1,039,062 -0.32(-0.35%)
Feb 16, 2021 90.10 90.65 89.13 90.18 1,299,705 +0.50(+0.56%)
Feb 12, 2021 88.09 89.69 88.01 89.68 1,029,300 +1.15(+1.30%)
Feb 11, 2021 90.00 90.08 87.73 88.53 1,625,124 -1.38(-1.53%)
Feb 10, 2021 89.68 90.47 89.08 89.91 1,081,495 +1.12(+1.26%)
Feb 09, 2021 89.66 90.63 88.75 88.79 1,230,843 -0.93(-1.04%)
Feb 08, 2021 90.08 90.53 89.43 89.72 1,536,746 +0.33(+0.37%)
Feb 05, 2021 89.58 89.58 87.62 89.39 2,381,300 +0.49(+0.55%)
Feb 04, 2021 90.48 91.66 87.20 88.90 3,186,422 -2.06(-2.26%)
Feb 03, 2021 90.55 91.30 90.04 90.96 1,617,585 +0.45(+0.50%)
Feb 02, 2021 90.12 91.64 90.09 90.51 1,093,720 +1.09(+1.22%)
Feb 01, 2021 88.70 89.71 88.05 89.42 2,281,124 +1.40(+1.59%)
Jan 29, 2021 87.65 89.00 87.26 88.02 1,965,100 -0.24(-0.27%)
Jan 28, 2021 86.30 88.70 85.99 88.26 1,604,652 +2.93(+3.43%)
Jan 27, 2021 87.49 87.65 85.15 85.33 2,096,801 -3.47(-3.91%)
Jan 26, 2021 89.92 90.86 88.75 88.80 1,875,640 -1.06(-1.18%)
Jan 25, 2021 90.76 90.92 88.35 89.86 1,434,793 -0.88(-0.97%)
Jan 22, 2021 91.13 91.29 89.85 90.74 1,293,600 -0.56(-0.61%)
Jan 21, 2021 91.73 92.58 90.94 91.30 1,495,441 -0.96(-1.04%)
Jan 20, 2021 90.22 93.00 90.14 92.26 1,501,353 +1.84(+2.03%)
Jan 19, 2021 90.85 91.39 90.04 90.42 1,534,008 +0.00(+0.00%)
Jan 15, 2021 89.75 90.46 89.22 90.42 2,023,200 +0.49(+0.54%)
Jan 14, 2021 91.43 91.54 89.86 89.93 2,215,967 -1.16(-1.27%)
Jan 13, 2021 90.72 91.83 89.91 91.09 1,374,290 +0.85(+0.94%)
Jan 12, 2021 90.21 90.82 89.79 90.24 1,517,401 -0.32(-0.35%)
Jan 11, 2021 90.24 90.99 90.20 90.56 1,307,439 -0.01(-0.01%)
Jan 08, 2021 90.94 91.18 89.71 90.57 1,391,200 -0.11(-0.12%)
Jan 07, 2021 91.93 92.10 90.29 90.68 1,448,351 -0.99(-1.08%)
Jan 06, 2021 91.01 92.96 90.71 91.67 1,780,542 +1.05(+1.16%)
Jan 05, 2021 89.75 90.99 89.64 90.62 1,451,234 +0.86(+0.96%)
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.