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 (%)
Apr 30, 2013 22.20 22.27 21.93 22.06 3,756,796 -0.17(-0.76%)
Apr 29, 2013 22.01 22.35 21.86 22.23 3,420,774 +0.22(+0.98%)
Apr 26, 2013 22.48 22.55 21.90 22.01 4,464,208 -0.53(-2.35%)
Apr 25, 2013 22.35 23.14 22.12 22.55 8,184,834 -1.12(-4.75%)
Apr 24, 2013 23.59 23.80 23.58 23.67 1,159,608 +0.18(+0.77%)
Apr 23, 2013 23.45 23.55 23.28 23.49 967,702 +0.13(+0.56%)
Apr 22, 2013 23.27 23.43 23.07 23.36 917,860 +0.15(+0.62%)
Apr 19, 2013 23.05 23.32 23.03 23.21 1,579,714 +0.24(+1.04%)
Apr 18, 2013 23.42 23.50 22.92 22.98 1,336,464 -0.32(-1.35%)
Apr 17, 2013 23.32 23.38 22.93 23.29 1,702,454 -0.17(-0.75%)
Apr 16, 2013 23.31 23.64 23.18 23.46 1,957,198 +0.27(+1.16%)
Apr 15, 2013 23.67 23.69 23.16 23.20 1,940,698 -0.75(-3.13%)
Apr 12, 2013 24.00 24.14 23.70 23.95 1,253,850 -0.12(-0.50%)
Apr 11, 2013 24.11 24.25 24.05 24.07 1,502,872 -0.02(-0.08%)
Apr 10, 2013 23.81 24.08 23.77 24.08 1,317,792 +0.38(+1.58%)
Apr 09, 2013 23.64 23.81 23.57 23.71 1,199,600 +0.07(+0.32%)
Apr 08, 2013 23.48 23.64 23.33 23.64 1,246,374 +0.14(+0.60%)
Apr 05, 2013 23.37 23.53 23.24 23.50 1,366,342 -0.07(-0.32%)
Apr 04, 2013 23.52 23.62 23.45 23.57 1,137,068 +0.08(+0.36%)
Apr 03, 2013 23.98 24.04 23.35 23.49 1,655,066 -0.52(-2.17%)
Apr 02, 2013 23.69 24.01 23.66 24.00 1,900,284 +0.35(+1.50%)
Apr 01, 2013 23.74 23.84 23.54 23.65 829,054 -0.14(-0.59%)
Mar 28, 2013 23.67 23.82 23.57 23.79 1,647,978 +0.12(+0.51%)
Mar 27, 2013 23.11 23.70 23.00 23.67 2,041,054 +0.43(+1.85%)
Mar 26, 2013 23.13 23.25 22.99 23.24 1,355,640 +0.20(+0.89%)
Mar 25, 2013 23.00 23.14 22.95 23.04 1,218,076 +0.10(+0.44%)
Mar 22, 2013 22.96 23.01 22.76 22.93 1,475,494 +0.01(+0.04%)
Mar 21, 2013 22.99 23.13 22.91 22.92 1,543,692 -0.18(-0.78%)
Mar 20, 2013 23.10 23.18 23.01 23.11 1,340,110 +0.11(+0.48%)
Mar 19, 2013 22.98 23.08 22.80 23.00 1,854,980 +0.09(+0.39%)
Mar 18, 2013 22.77 23.03 22.76 22.91 1,534,598 -0.10(-0.43%)
Mar 15, 2013 22.98 23.08 22.87 23.00 3,147,770 -0.01(-0.02%)
Mar 14, 2013 22.95 23.02 22.82 23.01 1,815,454 +0.12(+0.52%)
Mar 13, 2013 22.57 22.91 22.42 22.89 2,647,026 +0.34(+1.53%)
Mar 12, 2013 22.54 22.57 22.39 22.55 1,124,908 +0.03(+0.11%)
Mar 11, 2013 22.38 22.54 22.26 22.52 1,498,442 +0.10(+0.42%)
Mar 08, 2013 22.32 22.43 22.28 22.42 1,506,098 +0.19(+0.88%)
Mar 07, 2013 22.19 22.33 22.19 22.23 1,286,268 +0.09(+0.43%)
Mar 06, 2013 22.24 22.29 22.07 22.14 1,473,424 +0.04(+0.18%)
Mar 05, 2013 22.06 22.21 21.98 22.09 1,287,904 +0.10(+0.45%)
Mar 04, 2013 22.04 22.07 21.84 22.00 1,821,366 -0.12(-0.52%)
Mar 01, 2013 22.17 22.17 21.95 22.11 1,782,986 -0.09(-0.43%)
Feb 28, 2013 22.23 22.36 22.18 22.20 2,092,034 +0.05(+0.23%)
Feb 27, 2013 21.83 22.23 21.71 22.16 1,464,074 +0.25(+1.14%)
Feb 26, 2013 21.80 21.95 21.63 21.91 1,403,712 +0.18(+0.81%)
Feb 25, 2013 22.31 22.36 21.73 21.73 1,505,588 -0.44(-1.98%)
Feb 22, 2013 22.14 22.28 21.98 22.17 2,407,362 +0.14(+0.64%)
Feb 21, 2013 22.17 22.20 21.98 22.03 1,897,542 -0.23(-1.06%)
Feb 20, 2013 22.51 22.61 22.25 22.26 1,933,494 -0.28(-1.24%)
Feb 19, 2013 22.79 22.83 22.50 22.55 2,118,080 -0.22(-0.99%)
Feb 15, 2013 22.81 23.04 22.66 22.77 2,723,304 +0.16(+0.73%)
Feb 14, 2013 22.53 22.66 22.50 22.61 1,828,044 +0.00(+0.02%)
Feb 13, 2013 22.59 22.61 22.38 22.60 1,668,390 +0.16(+0.69%)
Feb 12, 2013 22.64 22.66 22.45 22.45 1,978,636 -0.12(-0.55%)
Feb 11, 2013 22.67 22.67 22.34 22.57 1,867,932 -0.11(-0.49%)
Feb 08, 2013 22.64 22.76 22.59 22.68 1,242,144 +0.07(+0.33%)
Feb 07, 2013 22.70 22.90 22.58 22.61 1,359,926 -0.06(-0.26%)
Feb 06, 2013 22.67 22.75 22.51 22.67 1,649,742 +0.19(+0.85%)
Feb 04, 2013 22.68 22.74 22.39 22.48 1,981,186 -0.32(-1.40%)
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.