Ball Corp (NY: BLL )

90.20 USD -0.50 (-0.55%)
Streaming Delayed Price Updated: 1:33 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.26 35.54 35.17 35.32 1,610,768 -0.13(-0.37%)
Mar 30, 2015 35.00 35.49 34.83 35.45 1,077,696 +0.79(+2.26%)
Mar 27, 2015 34.95 34.96 34.58 34.67 1,891,594 -0.21(-0.60%)
Mar 26, 2015 35.00 35.07 34.47 34.88 2,030,246 -0.20(-0.56%)
Mar 25, 2015 35.73 35.74 35.03 35.07 2,029,520 -0.69(-1.92%)
Mar 24, 2015 35.78 35.98 35.43 35.76 2,696,866 -0.12(-0.33%)
Mar 23, 2015 35.60 36.10 35.34 35.88 2,193,464 +0.28(+0.77%)
Mar 20, 2015 35.49 35.66 35.08 35.60 1,676,582 +0.31(+0.89%)
Mar 19, 2015 35.20 35.33 34.96 35.28 1,864,676 -0.19(-0.54%)
Mar 18, 2015 34.76 35.57 34.65 35.47 2,311,486 +0.61(+1.75%)
Mar 17, 2015 35.00 35.20 34.67 34.87 1,017,168 -0.34(-0.97%)
Mar 16, 2015 34.68 35.22 34.62 35.21 2,103,798 +0.62(+1.79%)
Mar 13, 2015 34.90 35.06 34.42 34.58 1,741,050 -0.39(-1.10%)
Mar 12, 2015 34.29 35.06 34.29 34.97 1,724,716 +0.49(+1.41%)
Mar 11, 2015 35.10 35.17 34.48 34.49 3,670,180 -0.52(-1.50%)
Mar 10, 2015 34.95 35.17 34.78 35.01 1,804,038 -0.16(-0.45%)
Mar 09, 2015 35.35 35.38 35.03 35.17 2,615,066 -0.24(-0.68%)
Mar 06, 2015 35.30 35.44 35.17 35.41 2,107,750 -0.08(-0.24%)
Mar 05, 2015 35.78 35.86 35.25 35.49 1,915,522 -0.16(-0.43%)
Mar 04, 2015 35.95 36.09 35.55 35.65 2,078,310 -0.50(-1.38%)
Mar 03, 2015 36.13 36.28 35.96 36.15 1,799,620 -0.18(-0.50%)
Mar 02, 2015 35.95 36.34 35.86 36.33 2,672,416 +0.48(+1.32%)
Feb 27, 2015 36.10 36.28 35.85 35.85 2,324,476 -0.35(-0.98%)
Feb 26, 2015 36.28 36.39 35.94 36.21 1,874,182 +0.13(+0.36%)
Feb 25, 2015 36.25 36.38 35.95 36.08 2,430,876 -0.20(-0.55%)
Feb 24, 2015 36.79 36.79 36.08 36.28 4,080,636 -0.60(-1.61%)
Feb 23, 2015 36.32 36.91 36.04 36.88 3,321,450 +0.28(+0.77%)
Feb 20, 2015 36.64 36.70 36.00 36.60 6,567,402 -0.33(-0.89%)
Feb 19, 2015 38.04 38.26 36.87 36.92 9,574,788 -1.66(-4.29%)
Feb 18, 2015 37.20 38.60 36.88 38.58 5,424,652 +1.39(+3.72%)
Feb 17, 2015 37.08 37.34 36.34 37.20 2,798,236 -0.27(-0.72%)
Feb 13, 2015 36.97 37.47 37.47 37.47 3,523,200 +0.45(+1.20%)
Feb 12, 2015 36.29 37.06 36.23 37.02 3,537,508 +0.82(+2.27%)
Feb 11, 2015 36.03 36.33 35.83 36.20 3,355,486 +0.25(+0.70%)
Feb 10, 2015 35.48 36.03 35.42 35.95 3,538,714 +0.65(+1.83%)
Feb 09, 2015 34.94 35.36 34.88 35.30 3,112,896 +0.00(+0.00%)
Feb 06, 2015 35.53 35.80 34.94 35.30 3,987,636 -0.71(-1.97%)
Feb 05, 2015 35.49 36.75 34.37 36.01 10,971,592 +2.94(+8.89%)
Feb 04, 2015 32.59 33.27 32.59 33.08 2,711,260 +0.40(+1.22%)
Feb 03, 2015 32.26 32.79 32.26 32.67 1,955,422 +0.49(+1.52%)
Feb 02, 2015 31.93 32.19 31.42 32.19 1,428,320 +0.52(+1.64%)
Jan 30, 2015 31.68 32.08 31.35 31.67 2,013,592 -0.27(-0.85%)
Jan 29, 2015 31.77 32.04 31.57 31.93 1,459,874 +0.24(+0.76%)
Jan 28, 2015 32.08 32.28 31.69 31.70 1,352,986 -0.23(-0.72%)
Jan 27, 2015 31.66 32.12 31.54 31.92 1,189,934 -0.16(-0.48%)
Jan 26, 2015 32.17 32.17 31.76 32.08 1,471,954 +0.14(+0.44%)
Jan 23, 2015 32.93 32.93 31.91 31.94 1,622,760 -1.10(-3.33%)
Jan 22, 2015 32.92 33.16 32.69 33.04 1,241,590 +0.36(+1.10%)
Jan 21, 2015 32.26 32.74 32.26 32.68 1,276,658 +0.29(+0.90%)
Jan 20, 2015 32.22 32.50 31.92 32.39 2,413,156 -0.05(-0.14%)
Jan 16, 2015 32.51 32.72 32.33 32.44 1,840,808 -0.04(-0.14%)
Jan 15, 2015 32.75 32.89 32.46 32.48 823,030 -0.27(-0.82%)
Jan 14, 2015 32.42 32.77 32.28 32.75 907,424 +0.01(+0.05%)
Jan 13, 2015 33.06 33.65 32.45 32.74 1,804,204 -0.16(-0.49%)
Jan 12, 2015 33.09 33.22 32.71 32.90 1,915,610 -0.15(-0.44%)
Jan 09, 2015 33.85 33.92 33.01 33.04 1,890,510 -0.67(-1.97%)
Jan 08, 2015 33.38 33.97 33.38 33.71 1,989,272 +0.57(+1.72%)
Jan 07, 2015 32.92 33.20 32.75 33.13 1,341,130 +0.29(+0.88%)
Jan 06, 2015 32.86 33.35 32.41 32.85 1,984,958 -0.56(-1.69%)
Jan 05, 2015 33.87 34.00 33.26 33.41 1,794,906 -0.74(-2.18%)
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.