Ball Corp (NY: BLL )

92.26 USD +1.84 (+2.03%)
Official Closing Price Updated: 4:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.76 44.92 44.59 44.69 1,245,398 -0.05(-0.11%)
Nov 29, 2012 44.80 45.00 44.38 44.74 725,429 +0.00(+0.00%)
Nov 28, 2012 44.53 44.79 44.26 44.74 880,949 +0.11(+0.25%)
Nov 27, 2012 44.64 44.80 44.15 44.63 1,067,320 -0.15(-0.33%)
Nov 26, 2012 44.66 44.81 44.24 44.78 1,158,166 -0.29(-0.64%)
Nov 23, 2012 44.81 45.07 44.52 45.07 361,218 +0.46(+1.03%)
Nov 21, 2012 44.76 44.89 44.31 44.61 715,860 -0.14(-0.31%)
Nov 20, 2012 44.60 44.79 44.27 44.75 1,220,727 +0.10(+0.22%)
Nov 19, 2012 43.64 44.88 43.37 44.65 1,668,564 +1.31(+3.02%)
Nov 16, 2012 43.17 43.37 42.62 43.34 2,945,733 +0.10(+0.23%)
Nov 15, 2012 43.00 43.59 43.00 43.24 1,164,654 +0.24(+0.56%)
Nov 14, 2012 43.34 43.75 42.99 43.00 964,425 -0.37(-0.85%)
Nov 13, 2012 43.53 44.01 43.32 43.37 934,554 -0.33(-0.76%)
Nov 12, 2012 43.91 44.04 43.60 43.70 620,059 -0.15(-0.34%)
Nov 09, 2012 43.51 44.33 43.26 43.85 979,265 +0.32(+0.74%)
Nov 08, 2012 43.97 44.09 43.53 43.53 770,640 -0.43(-0.98%)
Nov 07, 2012 43.80 44.21 43.20 43.96 1,055,810 -0.07(-0.16%)
Nov 06, 2012 43.36 44.07 43.22 44.03 881,180 +0.82(+1.90%)
Nov 05, 2012 43.11 43.27 42.83 43.21 889,333 -0.17(-0.39%)
Nov 02, 2012 43.61 43.75 43.21 43.38 743,106 -0.05(-0.12%)
Nov 01, 2012 42.77 43.46 42.71 43.43 705,890 +0.60(+1.40%)
Oct 31, 2012 42.91 43.37 42.51 42.83 621,339 +0.02(+0.05%)
Oct 26, 2012 42.57 42.81 42.81 42.81 1,051,700 +0.31(+0.73%)
Oct 25, 2012 43.00 43.00 42.24 42.50 857,429 +0.57(+1.36%)
Oct 24, 2012 42.19 42.25 41.70 41.93 659,078 -0.07(-0.17%)
Oct 23, 2012 42.14 42.23 41.77 42.00 565,740 -0.66(-1.55%)
Oct 19, 2012 42.95 43.00 42.47 42.66 647,373 -0.29(-0.68%)
Oct 18, 2012 42.77 43.10 42.46 42.95 678,395 -0.08(-0.19%)
Oct 17, 2012 42.50 43.23 42.30 43.03 660,870 +0.64(+1.51%)
Oct 16, 2012 41.92 42.47 41.83 42.39 586,342 +0.62(+1.48%)
Oct 15, 2012 41.32 41.80 41.14 41.77 532,665 +0.46(+1.11%)
Oct 12, 2012 41.44 41.50 41.11 41.31 825,746 -0.20(-0.48%)
Oct 11, 2012 41.78 41.78 41.42 41.51 741,083 -0.04(-0.10%)
Oct 10, 2012 41.94 42.05 41.42 41.55 1,061,053 -0.71(-1.68%)
Oct 09, 2012 42.71 42.87 42.26 42.26 513,272 -0.41(-0.96%)
Oct 08, 2012 42.72 42.78 42.63 42.67 562,113 -0.12(-0.28%)
Oct 05, 2012 42.98 43.45 42.79 42.79 695,042 +0.04(+0.09%)
Oct 04, 2012 42.77 42.99 42.65 42.75 385,394 +0.19(+0.45%)
Oct 03, 2012 42.28 42.77 42.03 42.56 409,217 +0.37(+0.88%)
Oct 02, 2012 42.41 42.51 42.02 42.19 548,295 -0.28(-0.66%)
Oct 01, 2012 42.51 42.76 42.26 42.47 990,531 +0.16(+0.38%)
Sep 28, 2012 42.17 42.47 41.96 42.31 696,011 -0.04(-0.09%)
Sep 27, 2012 42.75 42.80 42.02 42.35 647,325 +0.05(+0.12%)
Sep 26, 2012 42.22 42.34 41.66 42.30 809,642 +0.08(+0.19%)
Sep 25, 2012 42.63 42.85 42.22 42.22 645,851 -0.38(-0.89%)
Sep 24, 2012 42.40 42.95 42.28 42.60 537,432 +0.09(+0.21%)
Sep 21, 2012 43.11 43.17 42.47 42.51 988,102 -0.17(-0.40%)
Sep 20, 2012 42.74 42.87 42.49 42.68 884,047 -0.29(-0.67%)
Sep 19, 2012 43.12 43.20 42.71 42.97 962,789 -0.15(-0.35%)
Sep 18, 2012 43.09 43.21 42.74 43.12 825,755 -0.03(-0.07%)
Sep 17, 2012 43.20 43.35 42.99 43.15 620,537 -0.13(-0.30%)
Sep 14, 2012 43.60 43.73 43.16 43.28 1,078,317 -0.26(-0.60%)
Sep 13, 2012 43.01 43.79 42.90 43.54 844,511 +0.51(+1.19%)
Sep 12, 2012 42.83 43.21 42.56 43.03 1,382,172 +0.08(+0.19%)
Sep 11, 2012 42.86 43.10 42.70 42.95 478,064 +0.26(+0.61%)
Sep 10, 2012 42.60 43.00 42.54 42.69 527,989 -0.09(-0.21%)
Sep 07, 2012 42.87 42.94 42.69 42.78 484,293 +0.09(+0.21%)
Sep 06, 2012 42.39 42.83 42.39 42.69 624,812 +0.51(+1.21%)
Sep 05, 2012 41.81 42.39 41.68 42.18 794,188 +0.40(+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.