Ball Corp (NY: BLL )

91.01 USD +0.46 (+0.51%)
Official Closing Price Updated: 7:26 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.48 21.50 21.26 21.44 2,944,572 +0.07(+0.30%)
Mar 29, 2012 21.08 21.41 20.94 21.38 2,873,518 +0.16(+0.73%)
Mar 28, 2012 21.13 21.25 21.07 21.22 3,619,262 +0.05(+0.21%)
Mar 27, 2012 20.79 21.23 20.67 21.17 3,198,180 +0.41(+1.97%)
Mar 26, 2012 20.70 20.77 20.61 20.76 1,769,458 +0.22(+1.07%)
Mar 23, 2012 20.48 20.57 20.34 20.55 1,979,102 +0.13(+0.64%)
Mar 22, 2012 20.36 20.51 20.25 20.42 1,801,036 -0.12(-0.61%)
Mar 21, 2012 20.68 20.73 20.54 20.54 1,646,312 -0.09(-0.46%)
Mar 20, 2012 20.58 20.77 20.54 20.64 1,817,772 -0.06(-0.29%)
Mar 19, 2012 20.73 20.89 20.68 20.70 1,738,226 +0.00(+0.00%)
Mar 16, 2012 20.31 20.70 20.31 20.70 5,150,666 +0.38(+1.87%)
Mar 15, 2012 20.14 20.36 20.11 20.32 1,421,298 +0.17(+0.82%)
Mar 14, 2012 20.15 20.26 20.08 20.15 1,938,218 -0.04(-0.20%)
Mar 13, 2012 19.91 20.23 19.86 20.19 1,996,448 +0.35(+1.74%)
Mar 12, 2012 19.82 19.94 19.76 19.84 1,796,128 -0.02(-0.08%)
Mar 09, 2012 19.93 20.07 19.80 19.86 1,344,428 -0.07(-0.38%)
Mar 08, 2012 19.82 20.04 19.78 19.93 2,606,756 +0.20(+1.04%)
Mar 07, 2012 19.70 19.77 19.61 19.73 1,876,220 +0.09(+0.46%)
Mar 06, 2012 19.65 19.68 19.54 19.64 4,373,786 -0.21(-1.03%)
Mar 05, 2012 19.89 19.92 19.76 19.84 1,916,068 -0.06(-0.30%)
Mar 02, 2012 19.97 20.05 19.82 19.91 1,732,526 -0.08(-0.43%)
Mar 01, 2012 20.06 20.19 19.91 19.99 2,099,300 -0.05(-0.25%)
Feb 29, 2012 20.02 20.22 19.93 20.04 3,001,594 +0.01(+0.02%)
Feb 28, 2012 19.95 20.11 19.92 20.04 1,722,050 +0.08(+0.43%)
Feb 27, 2012 19.83 20.01 19.74 19.95 1,644,464 +0.06(+0.30%)
Feb 24, 2012 19.96 20.09 19.83 19.89 1,484,794 -0.04(-0.18%)
Feb 23, 2012 19.85 19.99 19.85 19.92 2,037,300 +0.07(+0.38%)
Feb 22, 2012 20.08 20.16 19.82 19.85 1,467,126 -0.27(-1.34%)
Feb 21, 2012 20.06 20.25 20.02 20.12 1,086,470 +0.07(+0.32%)
Feb 17, 2012 20.25 20.25 20.00 20.05 1,387,420 -0.11(-0.52%)
Feb 16, 2012 19.89 20.20 19.78 20.16 1,473,176 +0.30(+1.49%)
Feb 15, 2012 19.96 20.04 19.82 19.86 1,644,008 -0.07(-0.35%)
Feb 14, 2012 19.92 19.97 19.80 19.93 1,077,564 -0.05(-0.23%)
Feb 13, 2012 20.02 20.15 19.91 19.98 1,525,506 +0.07(+0.38%)
Feb 10, 2012 19.83 19.93 19.65 19.91 1,825,178 -0.11(-0.57%)
Feb 09, 2012 19.95 20.05 19.80 20.02 1,854,230 +0.10(+0.48%)
Feb 08, 2012 19.93 20.08 19.85 19.92 2,313,120 +0.02(+0.13%)
Feb 07, 2012 19.93 20.11 19.86 19.90 2,273,586 -0.10(-0.50%)
Feb 06, 2012 19.84 20.01 19.82 20.00 1,848,970 +0.10(+0.50%)
Feb 03, 2012 20.00 20.12 19.89 19.90 2,481,216 +0.05(+0.25%)
Feb 02, 2012 20.14 20.14 19.85 19.85 2,135,594 -0.31(-1.54%)
Feb 01, 2012 19.73 20.33 19.73 20.16 3,917,564 +0.53(+2.70%)
Jan 31, 2012 19.64 19.71 19.51 19.63 2,091,030 +0.04(+0.20%)
Jan 30, 2012 19.49 19.68 19.47 19.59 2,189,952 -0.13(-0.66%)
Jan 27, 2012 19.74 20.02 19.55 19.72 3,930,786 +0.04(+0.20%)
Jan 26, 2012 18.95 19.84 18.66 19.68 4,291,768 +0.83(+4.40%)
Jan 25, 2012 18.80 18.94 18.54 18.85 3,046,552 -0.02(-0.13%)
Jan 24, 2012 18.92 19.02 18.80 18.88 1,842,570 -0.02(-0.11%)
Jan 23, 2012 18.90 19.05 18.75 18.89 1,354,256 -0.06(-0.32%)
Jan 20, 2012 19.10 19.12 18.92 18.95 2,045,712 -0.12(-0.63%)
Jan 19, 2012 18.86 19.17 18.82 19.08 2,190,756 +0.23(+1.22%)
Jan 18, 2012 18.50 18.88 18.45 18.84 1,423,722 +0.27(+1.48%)
Jan 17, 2012 18.88 18.96 18.51 18.57 1,989,620 -0.25(-1.33%)
Jan 13, 2012 18.77 18.85 18.60 18.82 1,766,622 -0.09(-0.48%)
Jan 12, 2012 18.83 18.93 18.71 18.91 2,309,186 +0.46(+2.47%)
Jan 11, 2012 18.41 18.52 18.30 18.45 1,342,262 +0.02(+0.14%)
Jan 10, 2012 18.55 18.64 18.34 18.43 2,138,532 +0.01(+0.08%)
Jan 09, 2012 18.57 18.66 18.39 18.42 2,728,100 -0.14(-0.78%)
Jan 06, 2012 18.17 18.59 18.04 18.56 2,804,410 +0.42(+2.34%)
Jan 05, 2012 18.05 18.23 17.83 18.14 1,830,926 +0.01(+0.06%)
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.