Ball Corp (NY: BLL )

90.37 USD -0.18 (-0.20%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 93.18 93.18 93.18 794,208 +0.32(+0.34%)
Dec 30, 2020 93.01 93.63 92.81 92.86 794,208 +0.62(+0.67%)
Dec 29, 2020 92.04 93.48 91.93 92.24 1,030,328 +0.87(+0.95%)
Dec 28, 2020 92.79 93.00 91.08 91.37 959,411 -0.97(-1.05%)
Dec 24, 2020 91.99 92.42 91.65 92.34 419,700 +0.73(+0.80%)
Dec 23, 2020 92.38 92.88 91.38 91.61 1,104,774 -0.88(-0.95%)
Dec 22, 2020 92.47 93.28 92.10 92.49 1,305,506 -0.24(-0.26%)
Dec 21, 2020 90.92 92.95 90.16 92.73 1,665,585 +0.54(+0.59%)
Dec 18, 2020 92.47 92.69 91.02 92.19 2,752,000 +0.21(+0.23%)
Dec 17, 2020 90.98 92.62 90.81 91.98 1,334,522 +1.55(+1.71%)
Dec 16, 2020 92.10 92.29 90.23 90.43 1,702,199 -1.61(-1.75%)
Dec 15, 2020 91.00 93.29 90.64 92.04 1,937,291 +1.74(+1.93%)
Dec 14, 2020 93.02 93.79 90.13 90.30 2,902,145 -2.28(-2.46%)
Dec 11, 2020 92.47 93.04 91.43 92.58 2,127,500 -0.68(-0.73%)
Dec 10, 2020 93.17 94.13 92.58 93.26 1,735,459 -0.10(-0.11%)
Dec 09, 2020 95.94 96.16 92.83 93.36 1,733,442 -2.53(-2.64%)
Dec 08, 2020 94.70 96.89 94.70 95.89 1,350,852 +0.39(+0.41%)
Dec 07, 2020 94.63 96.04 94.50 95.50 1,603,015 +1.34(+1.42%)
Dec 04, 2020 93.00 94.63 92.73 94.16 1,983,200 +1.52(+1.64%)
Dec 03, 2020 93.75 94.38 92.39 92.64 1,502,078 -1.36(-1.45%)
Dec 02, 2020 96.56 97.25 93.42 94.00 1,693,468 -2.82(-2.91%)
Dec 01, 2020 97.25 97.96 95.94 96.82 2,789,279 +0.81(+0.84%)
Nov 30, 2020 96.58 97.26 95.35 96.01 2,172,801 -0.35(-0.36%)
Nov 27, 2020 95.91 96.46 95.11 96.36 658,700 +0.06(+0.06%)
Nov 25, 2020 96.52 96.80 95.78 96.30 1,326,000 +0.19(+0.20%)
Nov 24, 2020 95.62 96.29 95.51 96.11 1,820,681 +0.67(+0.70%)
Nov 23, 2020 97.20 98.20 95.17 95.44 1,374,362 -1.81(-1.86%)
Nov 20, 2020 98.01 98.88 96.98 97.25 2,933,500 -0.66(-0.67%)
Nov 19, 2020 96.06 98.61 95.51 97.91 1,827,092 +1.35(+1.40%)
Nov 18, 2020 97.50 98.35 96.47 96.56 2,197,098 -0.58(-0.60%)
Nov 17, 2020 96.19 97.55 95.89 97.14 1,519,468 +0.38(+0.39%)
Nov 16, 2020 95.73 96.80 94.69 96.76 1,557,312 +2.11(+2.23%)
Nov 13, 2020 94.95 95.34 93.98 94.65 1,541,900 +0.45(+0.48%)
Nov 12, 2020 95.24 95.84 93.73 94.20 1,687,329 -1.61(-1.68%)
Nov 11, 2020 95.52 95.87 94.53 95.81 1,512,751 +0.83(+0.87%)
Nov 10, 2020 92.90 95.07 91.98 94.98 2,147,895 +2.00(+2.15%)
Nov 09, 2020 100.92 102.76 92.83 92.98 3,543,465 -4.48(-4.60%)
Nov 06, 2020 97.67 98.87 96.85 97.46 1,728,400 +0.30(+0.31%)
Nov 05, 2020 96.74 97.80 95.01 97.16 1,745,002 +3.05(+3.24%)
Nov 04, 2020 94.00 97.03 93.36 94.11 2,175,961 +0.36(+0.38%)
Nov 03, 2020 91.26 93.95 91.09 93.75 1,654,361 +3.55(+3.94%)
Nov 02, 2020 90.19 91.66 89.08 90.20 2,428,849 +1.20(+1.35%)
Oct 30, 2020 89.04 89.94 87.98 89.00 1,188,500 -0.22(-0.25%)
Oct 29, 2020 88.54 89.97 88.23 89.22 1,563,177 +0.49(+0.55%)
Oct 28, 2020 89.71 90.54 88.67 88.73 2,148,636 -2.37(-2.60%)
Oct 27, 2020 91.75 92.33 91.06 91.10 1,106,680 -0.46(-0.50%)
Oct 26, 2020 91.74 92.37 90.63 91.56 1,154,650 -1.16(-1.25%)
Oct 23, 2020 92.00 92.79 91.03 92.72 1,039,800 +1.59(+1.74%)
Oct 22, 2020 92.11 92.73 90.66 91.13 2,006,588 -1.65(-1.78%)
Oct 21, 2020 91.81 93.49 91.66 92.78 1,297,537 +1.39(+1.52%)
Oct 20, 2020 91.94 93.36 91.38 91.39 1,403,005 +0.21(+0.23%)
Oct 19, 2020 91.59 92.02 90.71 91.18 1,044,707 -0.24(-0.26%)
Oct 16, 2020 91.41 91.99 90.97 91.42 1,135,800 +0.61(+0.67%)
Oct 15, 2020 88.97 91.19 88.76 90.81 1,075,614 +0.75(+0.83%)
Oct 14, 2020 90.61 90.92 89.95 90.06 1,022,575 -0.20(-0.22%)
Oct 13, 2020 89.49 90.77 89.31 90.26 987,867 +0.58(+0.65%)
Oct 12, 2020 90.93 91.00 89.64 89.68 1,495,533 -0.58(-0.64%)
Oct 09, 2020 89.45 90.89 89.20 90.26 1,567,900 +1.26(+1.42%)
Oct 08, 2020 88.13 89.40 87.68 89.00 2,190,357 +2.45(+2.83%)
Oct 07, 2020 85.75 86.87 85.51 86.55 1,366,427 +2.24(+2.66%)
Oct 06, 2020 85.57 86.19 83.99 84.31 1,809,716 -1.06(-1.24%)
Oct 05, 2020 83.82 86.40 83.58 85.37 2,186,015 +2.70(+3.27%)
Oct 02, 2020 81.67 83.25 81.43 82.67 1,368,600 +0.07(+0.08%)
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.