Ball Corp (NY: BLL )

90.74 USD -0.56 (-0.61%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.02 35.16 34.69 35.11 2,308,093 +1.11(+3.26%)
Nov 29, 2011 33.92 34.29 33.79 34.00 1,034,816 +0.03(+0.09%)
Nov 28, 2011 33.97 34.08 33.69 33.97 1,109,850 +0.79(+2.38%)
Nov 25, 2011 33.06 33.46 33.06 33.18 603,836 +0.13(+0.39%)
Nov 23, 2011 32.92 33.28 32.81 33.05 1,268,150 -0.22(-0.66%)
Nov 22, 2011 33.46 33.61 33.13 33.27 1,602,489 -0.27(-0.81%)
Nov 21, 2011 33.41 33.80 33.34 33.54 1,617,876 -0.37(-1.09%)
Nov 18, 2011 34.21 34.27 33.76 33.91 1,340,863 -0.04(-0.12%)
Nov 17, 2011 34.28 34.56 33.65 33.95 1,680,003 -0.33(-0.96%)
Nov 16, 2011 34.27 34.88 34.14 34.28 1,296,502 -0.47(-1.35%)
Nov 15, 2011 34.56 34.96 34.19 34.75 1,080,133 -0.01(-0.03%)
Nov 14, 2011 35.23 35.36 34.61 34.76 1,118,495 -0.65(-1.84%)
Nov 11, 2011 34.95 35.62 34.95 35.41 1,311,930 +0.92(+2.67%)
Nov 10, 2011 34.41 34.72 34.25 34.49 1,601,585 +0.43(+1.26%)
Nov 09, 2011 34.82 35.01 33.90 34.06 1,907,394 -1.43(-4.03%)
Nov 08, 2011 35.00 35.64 34.68 35.49 1,695,619 +0.63(+1.81%)
Nov 07, 2011 34.95 35.02 34.50 34.86 1,693,643 -0.01(-0.03%)
Nov 04, 2011 34.58 35.00 34.19 34.87 1,101,682 +0.05(+0.14%)
Nov 03, 2011 34.29 34.93 34.08 34.82 1,613,109 +0.88(+2.59%)
Nov 02, 2011 34.28 34.59 33.67 33.94 2,127,086 +0.14(+0.41%)
Nov 01, 2011 33.70 34.26 33.36 33.80 2,777,040 -0.77(-2.23%)
Oct 31, 2011 35.39 35.69 34.57 34.57 1,802,648 -1.09(-3.06%)
Oct 28, 2011 35.70 36.11 35.51 35.66 1,351,366 -0.07(-0.20%)
Oct 27, 2011 34.20 36.02 34.19 35.73 2,025,810 +1.00(+2.88%)
Oct 26, 2011 34.89 35.01 34.15 34.73 1,391,246 +0.32(+0.93%)
Oct 25, 2011 35.02 35.25 34.36 34.41 1,227,563 -0.69(-1.97%)
Oct 24, 2011 34.96 35.26 34.81 35.10 609,713 +0.28(+0.80%)
Oct 21, 2011 34.96 35.00 34.44 34.82 965,657 +0.29(+0.84%)
Oct 20, 2011 34.24 34.69 33.86 34.53 1,292,227 +0.44(+1.29%)
Oct 19, 2011 34.35 34.84 34.04 34.09 1,583,751 -0.18(-0.53%)
Oct 18, 2011 33.49 34.52 33.10 34.27 1,433,123 +0.81(+2.42%)
Oct 17, 2011 33.72 33.88 33.32 33.46 1,113,265 -0.50(-1.47%)
Oct 14, 2011 33.81 34.06 33.52 33.96 1,969,505 +0.50(+1.49%)
Oct 13, 2011 33.29 33.63 33.05 33.46 1,402,565 -0.15(-0.45%)
Oct 12, 2011 33.58 34.08 33.41 33.61 2,045,473 +0.09(+0.27%)
Oct 11, 2011 33.01 33.56 32.91 33.52 1,231,413 +0.18(+0.54%)
Oct 10, 2011 33.02 33.34 32.87 33.34 962,452 +0.89(+2.74%)
Oct 07, 2011 32.84 32.86 32.06 32.45 1,841,158 -0.07(-0.22%)
Oct 06, 2011 32.26 32.54 31.30 32.52 1,912,367 +0.83(+2.62%)
Oct 05, 2011 31.61 32.09 31.31 31.69 2,115,765 +0.19(+0.60%)
Oct 04, 2011 29.80 31.52 29.69 31.50 3,291,574 +1.28(+4.24%)
Oct 03, 2011 30.77 31.18 30.21 30.22 2,185,419 -0.80(-2.58%)
Sep 30, 2011 31.29 31.67 30.86 31.02 1,736,589 -0.59(-1.87%)
Sep 29, 2011 31.92 32.08 30.97 31.61 1,384,542 +0.33(+1.05%)
Sep 28, 2011 32.23 32.31 31.26 31.28 1,451,517 -0.88(-2.74%)
Sep 27, 2011 32.20 32.80 31.99 32.16 2,073,116 +0.71(+2.26%)
Sep 26, 2011 31.31 31.49 30.67 31.45 1,537,275 +0.50(+1.62%)
Sep 23, 2011 31.08 31.58 30.84 30.95 1,479,650 -0.31(-0.99%)
Sep 22, 2011 31.99 31.99 30.92 31.26 2,118,482 -1.51(-4.61%)
Sep 21, 2011 33.43 33.67 32.74 32.77 1,991,706 -0.74(-2.21%)
Sep 20, 2011 33.76 34.18 33.41 33.51 1,125,486 -0.20(-0.59%)
Sep 19, 2011 33.77 33.85 33.13 33.71 1,262,129 -0.60(-1.75%)
Sep 16, 2011 34.33 34.51 33.97 34.31 1,944,135 +0.08(+0.23%)
Sep 15, 2011 34.48 34.50 34.04 34.23 1,708,159 +0.04(+0.12%)
Sep 14, 2011 34.25 34.58 33.50 34.19 1,425,133 +0.30(+0.89%)
Sep 13, 2011 33.82 34.10 33.44 33.89 1,277,463 +0.16(+0.47%)
Sep 12, 2011 33.36 33.86 32.94 33.73 2,696,458 -0.30(-0.88%)
Sep 09, 2011 34.32 34.33 33.70 34.03 2,603,274 -0.79(-2.27%)
Sep 08, 2011 35.07 35.47 34.67 34.82 2,436,315 -0.54(-1.53%)
Sep 07, 2011 35.25 35.54 35.16 35.36 2,318,787 +0.51(+1.46%)
Sep 06, 2011 33.81 34.91 33.73 34.85 2,208,346 -0.17(-0.49%)
Sep 02, 2011 34.96 35.37 34.75 35.02 1,372,218 -0.67(-1.88%)
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.