Ball Corp (NY: BLL )

90.42 USD +0.49 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 50.55 50.61 49.94 49.98 514,289 -0.44(-0.87%)
Nov 27, 2013 50.28 50.61 50.07 50.42 456,100 +0.15(+0.30%)
Nov 26, 2013 50.25 50.54 49.98 50.27 824,147 +0.07(+0.14%)
Nov 25, 2013 50.19 50.44 50.10 50.20 560,621 +0.19(+0.38%)
Nov 22, 2013 50.32 50.46 49.85 50.01 835,952 -0.31(-0.62%)
Nov 21, 2013 50.01 50.51 49.97 50.32 617,299 +0.46(+0.92%)
Nov 20, 2013 50.51 50.71 49.82 49.86 776,859 -0.65(-1.29%)
Nov 19, 2013 50.33 50.69 50.21 50.51 519,141 +0.19(+0.38%)
Nov 18, 2013 50.16 50.65 50.04 50.32 620,555 +0.15(+0.30%)
Nov 15, 2013 50.20 50.42 49.74 50.17 1,254,243 +0.63(+1.27%)
Nov 14, 2013 49.68 49.75 49.31 49.54 771,878 +0.07(+0.14%)
Nov 13, 2013 49.08 49.47 48.84 49.47 1,232,972 +0.13(+0.26%)
Nov 12, 2013 49.64 49.69 49.15 49.34 842,306 -0.38(-0.76%)
Nov 11, 2013 49.54 49.91 49.39 49.72 653,466 +0.22(+0.44%)
Nov 08, 2013 49.37 49.78 49.32 49.50 880,599 +0.14(+0.28%)
Nov 07, 2013 50.02 50.35 49.32 49.36 944,290 -0.68(-1.36%)
Nov 06, 2013 49.69 50.20 49.59 50.04 1,197,393 +0.46(+0.93%)
Nov 05, 2013 49.47 49.79 48.98 49.58 952,020 +0.10(+0.20%)
Nov 04, 2013 49.06 49.55 48.92 49.48 855,911 +0.60(+1.23%)
Nov 01, 2013 48.93 49.24 48.59 48.88 1,044,356 -0.01(-0.02%)
Oct 31, 2013 48.55 49.19 48.36 48.89 1,442,037 +0.34(+0.70%)
Oct 30, 2013 48.97 49.16 48.45 48.55 1,218,480 -0.31(-0.63%)
Oct 29, 2013 48.87 49.01 48.79 48.86 787,423 +0.09(+0.18%)
Oct 28, 2013 48.62 48.90 48.42 48.77 979,595 +0.17(+0.35%)
Oct 25, 2013 47.96 48.76 47.93 48.60 1,206,932 +0.74(+1.55%)
Oct 24, 2013 47.00 47.99 46.88 47.86 1,567,445 +1.85(+4.02%)
Oct 23, 2013 46.18 46.30 45.27 46.01 1,756,878 -0.57(-1.22%)
Oct 22, 2013 46.22 46.74 46.16 46.58 497,252 +0.55(+1.19%)
Oct 21, 2013 46.14 46.34 45.79 46.03 366,522 -0.14(-0.30%)
Oct 18, 2013 46.23 46.24 45.76 46.17 575,246 +0.14(+0.30%)
Oct 17, 2013 45.16 46.07 45.06 46.03 1,273,971 +0.81(+1.79%)
Oct 16, 2013 45.07 45.23 44.78 45.22 1,038,786 +0.44(+0.98%)
Oct 15, 2013 45.38 45.52 44.78 44.78 1,185,614 -0.79(-1.73%)
Oct 14, 2013 45.25 45.63 45.02 45.57 742,970 +0.09(+0.20%)
Oct 11, 2013 44.84 45.50 44.64 45.48 1,069,116 +0.72(+1.61%)
Oct 10, 2013 45.02 45.34 44.51 44.76 2,069,131 +0.12(+0.27%)
Oct 09, 2013 44.70 44.89 44.29 44.64 877,608 -0.02(-0.04%)
Oct 08, 2013 44.69 45.04 44.58 44.66 1,016,655 -0.23(-0.51%)
Oct 07, 2013 44.82 45.14 44.57 44.89 508,457 -0.30(-0.66%)
Oct 04, 2013 44.88 45.31 44.67 45.19 780,938 +0.29(+0.65%)
Oct 03, 2013 45.50 45.53 44.50 44.90 954,375 -0.59(-1.30%)
Oct 02, 2013 45.18 45.60 44.88 45.49 1,317,557 +0.07(+0.15%)
Oct 01, 2013 44.88 45.55 44.77 45.42 698,541 +0.54(+1.20%)
Sep 30, 2013 44.65 45.11 44.42 44.88 1,471,482 -0.12(-0.27%)
Sep 27, 2013 45.12 45.33 44.89 45.00 1,341,553 -0.47(-1.03%)
Sep 26, 2013 45.53 45.93 45.19 45.47 439,052 +0.07(+0.15%)
Sep 25, 2013 44.82 45.68 44.70 45.40 1,428,259 -0.04(-0.09%)
Sep 24, 2013 45.57 45.77 45.44 45.44 391,835 -0.19(-0.42%)
Sep 23, 2013 45.58 46.36 45.55 45.63 655,881 -0.16(-0.35%)
Sep 20, 2013 46.15 46.36 45.41 45.79 1,595,348 -0.29(-0.63%)
Sep 19, 2013 46.45 46.80 46.07 46.08 556,559 -0.38(-0.82%)
Sep 18, 2013 45.69 46.70 45.26 46.46 975,515 +0.68(+1.49%)
Sep 17, 2013 45.67 46.00 45.42 45.78 839,696 +0.11(+0.24%)
Sep 16, 2013 45.07 45.76 44.46 45.67 716,592 +1.21(+2.72%)
Sep 13, 2013 44.60 44.77 44.26 44.46 532,208 -0.18(-0.40%)
Sep 12, 2013 45.22 45.32 44.51 44.64 630,692 -0.60(-1.33%)
Sep 11, 2013 45.33 45.45 45.16 45.24 661,980 -0.07(-0.15%)
Sep 10, 2013 45.25 45.63 45.12 45.31 673,647 +0.28(+0.62%)
Sep 09, 2013 44.33 45.12 44.25 45.03 541,535 +0.63(+1.42%)
Sep 06, 2013 44.45 44.66 44.10 44.40 445,196 -0.02(-0.05%)
Sep 05, 2013 44.48 44.60 44.28 44.42 616,341 -0.10(-0.22%)
Sep 04, 2013 44.22 44.58 43.98 44.52 472,484 +0.23(+0.52%)
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.