Ball Corp (NY: BLL )

90.61 USD -0.69 (-0.76%)
Streaming Delayed Price Updated: 7:00 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 68.96 69.53 68.53 69.42 1,504,640 +0.41(+0.59%)
Nov 27, 2015 68.69 69.20 68.05 69.01 319,849 +0.21(+0.31%)
Nov 25, 2015 69.35 68.80 68.80 68.80 1,017,100 -0.52(-0.75%)
Nov 24, 2015 68.48 69.38 67.93 69.32 1,033,788 +0.54(+0.79%)
Nov 23, 2015 69.40 70.04 68.66 68.78 848,625 -0.66(-0.95%)
Nov 20, 2015 68.80 69.78 68.65 69.44 959,945 +1.03(+1.51%)
Nov 19, 2015 68.31 68.54 67.60 68.41 720,913 +0.05(+0.07%)
Nov 18, 2015 66.35 68.44 66.22 68.36 869,179 +2.23(+3.37%)
Nov 17, 2015 66.46 66.88 65.73 66.13 625,003 -0.15(-0.23%)
Nov 16, 2015 65.80 66.52 65.39 66.28 688,646 +0.36(+0.55%)
Nov 13, 2015 65.51 66.25 64.92 65.92 660,404 +0.50(+0.76%)
Nov 12, 2015 67.68 67.81 65.39 65.42 931,117 -2.76(-4.05%)
Nov 11, 2015 67.94 68.31 67.57 68.18 532,623 +0.41(+0.60%)
Nov 10, 2015 66.86 67.79 66.08 67.77 832,552 +1.43(+2.16%)
Nov 09, 2015 67.81 67.81 66.19 66.34 1,179,743 -1.44(-2.12%)
Nov 06, 2015 67.42 68.07 66.61 67.78 592,757 -0.01(-0.01%)
Nov 05, 2015 67.53 67.98 67.04 67.79 703,745 +0.37(+0.55%)
Nov 04, 2015 67.87 68.19 67.15 67.42 888,233 -0.40(-0.59%)
Nov 03, 2015 70.06 70.19 67.76 67.82 1,000,421 -2.42(-3.45%)
Nov 02, 2015 68.55 70.49 68.51 70.24 1,279,416 +1.74(+2.54%)
Oct 30, 2015 67.64 69.35 67.33 68.50 1,460,544 +1.18(+1.75%)
Oct 29, 2015 67.09 68.12 66.35 67.32 875,170 -0.64(-0.94%)
Oct 28, 2015 67.53 68.11 67.07 67.96 881,044 +0.47(+0.70%)
Oct 27, 2015 67.25 67.68 66.59 67.49 776,027 -0.25(-0.37%)
Oct 26, 2015 67.63 68.31 67.61 67.74 1,021,148 -0.09(-0.13%)
Oct 23, 2015 68.71 69.08 67.78 67.83 1,260,575 -0.59(-0.86%)
Oct 22, 2015 66.68 68.46 66.31 68.42 1,560,489 +2.30(+3.48%)
Oct 21, 2015 67.00 67.42 66.07 66.12 1,145,444 -0.94(-1.40%)
Oct 20, 2015 66.61 67.61 66.43 67.06 1,251,857 +0.46(+0.69%)
Oct 19, 2015 66.59 66.93 66.25 66.60 754,588 -0.34(-0.51%)
Oct 16, 2015 66.65 66.96 66.14 66.94 1,145,214 +0.42(+0.63%)
Oct 15, 2015 66.38 66.74 65.07 66.52 1,176,581 +0.24(+0.36%)
Oct 14, 2015 66.01 66.66 65.65 66.28 1,248,403 +0.26(+0.39%)
Oct 13, 2015 66.30 66.96 65.88 66.02 797,160 -0.76(-1.14%)
Oct 12, 2015 66.38 67.07 65.93 66.78 559,102 +0.24(+0.36%)
Oct 09, 2015 67.18 67.20 65.97 66.54 699,614 +0.44(+0.67%)
Oct 08, 2015 64.38 66.28 64.03 66.10 654,679 +1.54(+2.39%)
Oct 07, 2015 63.07 64.73 63.07 64.56 986,742 +1.15(+1.81%)
Oct 06, 2015 64.95 64.99 63.30 63.41 972,794 -1.29(-1.99%)
Oct 05, 2015 64.56 64.98 64.07 64.70 834,161 +0.64(+1.00%)
Oct 02, 2015 62.39 64.09 62.03 64.06 906,921 +0.92(+1.46%)
Oct 01, 2015 62.41 63.39 62.04 63.14 1,122,626 +0.94(+1.51%)
Sep 30, 2015 61.20 62.32 61.20 62.20 1,037,654 +1.70(+2.81%)
Sep 29, 2015 60.70 61.14 60.30 60.50 999,117 -0.25(-0.41%)
Sep 28, 2015 62.66 62.66 60.56 60.75 1,120,357 -2.21(-3.51%)
Sep 25, 2015 63.31 63.35 62.17 62.96 1,537,922 +0.18(+0.29%)
Sep 24, 2015 63.01 63.33 62.19 62.78 1,343,661 -0.59(-0.93%)
Sep 23, 2015 65.04 65.04 63.10 63.37 969,370 -1.51(-2.33%)
Sep 22, 2015 66.16 66.50 64.80 64.88 1,499,342 -2.17(-3.24%)
Sep 21, 2015 67.34 68.21 66.69 67.05 979,141 +0.09(+0.13%)
Sep 18, 2015 66.57 67.38 66.11 66.96 1,572,238 -0.24(-0.36%)
Sep 17, 2015 67.75 68.23 67.09 67.20 603,957 -0.63(-0.93%)
Sep 16, 2015 67.12 68.04 66.70 67.83 720,041 +0.52(+0.77%)
Sep 15, 2015 66.04 67.40 65.62 67.31 699,163 +1.45(+2.20%)
Sep 14, 2015 66.52 66.52 65.73 65.86 732,094 -0.75(-1.13%)
Sep 11, 2015 66.37 66.84 65.97 66.61 771,526 -0.24(-0.36%)
Sep 10, 2015 66.87 67.77 66.58 66.85 1,068,640 +0.05(+0.07%)
Sep 09, 2015 67.45 67.90 66.68 66.80 944,586 -0.08(-0.12%)
Sep 08, 2015 65.06 66.94 64.68 66.88 1,117,373 +2.87(+4.48%)
Sep 04, 2015 65.32 64.01 64.01 64.01 1,487,800 -2.20(-3.32%)
Sep 03, 2015 65.33 66.47 64.92 66.21 1,174,659 +1.31(+2.02%)
Sep 02, 2015 65.20 65.28 63.87 64.90 941,660 +0.51(+0.79%)
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.