Ball Corp (NY: BLL )

90.76 USD +0.06 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.70 37.21 36.65 37.13 3,625,134 +0.32(+0.87%)
Mar 30, 2017 36.75 36.87 36.69 36.81 2,169,478 +0.03(+0.07%)
Mar 29, 2017 36.85 36.97 36.51 36.78 2,846,838 -0.22(-0.58%)
Mar 28, 2017 36.74 37.04 36.56 37.00 2,486,240 +0.13(+0.37%)
Mar 27, 2017 36.40 36.88 36.33 36.87 2,599,598 +0.00(+0.00%)
Mar 24, 2017 37.13 37.20 36.54 36.87 2,316,720 -0.29(-0.78%)
Mar 23, 2017 37.12 37.50 37.03 37.15 1,958,458 -0.03(-0.07%)
Mar 22, 2017 37.03 37.24 36.80 37.18 1,667,970 +0.19(+0.51%)
Mar 21, 2017 37.67 37.72 36.94 36.99 2,787,658 -0.66(-1.77%)
Mar 20, 2017 37.55 37.80 37.40 37.65 2,410,198 +0.09(+0.25%)
Mar 17, 2017 37.49 37.60 37.42 37.56 2,718,298 +0.19(+0.49%)
Mar 16, 2017 37.53 37.53 37.28 37.38 2,141,326 -0.10(-0.25%)
Mar 15, 2017 37.20 37.57 36.99 37.47 2,728,764 +0.44(+1.20%)
Mar 14, 2017 37.02 37.20 36.94 37.03 2,164,768 -0.13(-0.36%)
Mar 13, 2017 37.20 37.22 36.96 37.16 3,220,694 +0.29(+0.79%)
Mar 10, 2017 36.78 37.09 36.64 36.87 2,063,330 +0.20(+0.53%)
Mar 09, 2017 36.36 36.70 36.20 36.67 2,943,210 +0.33(+0.92%)
Mar 08, 2017 36.13 36.37 36.00 36.34 1,516,160 +0.20(+0.55%)
Mar 07, 2017 36.31 36.41 36.07 36.14 1,444,914 -0.23(-0.62%)
Mar 06, 2017 36.60 36.71 36.15 36.37 2,316,874 -0.54(-1.46%)
Mar 03, 2017 36.67 36.99 36.54 36.90 2,705,278 +0.27(+0.74%)
Mar 02, 2017 36.42 37.22 36.42 36.63 3,291,854 -0.87(-2.31%)
Mar 01, 2017 37.11 37.55 36.93 37.50 3,745,708 +0.74(+2.00%)
Feb 28, 2017 36.74 36.99 36.72 36.76 1,978,066 +0.01(+0.04%)
Feb 27, 2017 36.48 36.84 36.43 36.75 1,475,248 +0.22(+0.59%)
Feb 24, 2017 36.87 36.93 36.32 36.53 3,107,774 -0.48(-1.30%)
Feb 23, 2017 36.88 37.17 36.74 37.01 4,226,096 +0.29(+0.80%)
Feb 22, 2017 36.72 36.92 36.58 36.72 2,679,260 -0.13(-0.35%)
Feb 21, 2017 36.71 36.92 36.64 36.85 2,811,940 +0.21(+0.59%)
Feb 17, 2017 36.63 36.63 36.63 0 +0.14(+0.40%)
Feb 16, 2017 36.69 36.92 36.45 36.49 2,793,754 -0.07(-0.19%)
Feb 15, 2017 36.85 36.98 36.53 36.56 2,770,976 -0.31(-0.84%)
Feb 14, 2017 36.90 37.11 36.72 36.87 1,531,352 -0.05(-0.15%)
Feb 13, 2017 37.30 37.42 36.89 36.92 2,599,504 -0.24(-0.65%)
Feb 10, 2017 37.15 37.34 37.00 37.17 1,761,716 +0.12(+0.34%)
Feb 09, 2017 37.10 37.18 36.96 37.04 1,850,884 -0.19(-0.51%)
Feb 08, 2017 36.25 37.25 36.15 37.23 4,216,290 +0.92(+2.53%)
Feb 07, 2017 36.62 36.62 36.06 36.31 3,301,944 -0.16(-0.44%)
Feb 06, 2017 36.62 36.77 36.33 36.47 3,634,950 -0.45(-1.22%)
Feb 03, 2017 37.37 37.40 36.65 36.92 4,874,382 +0.26(+0.71%)
Feb 02, 2017 38.05 38.11 36.46 36.66 7,493,676 -1.60(-4.19%)
Feb 01, 2017 38.27 38.55 37.72 38.26 3,252,810 +0.13(+0.35%)
Jan 31, 2017 38.24 38.28 37.90 38.13 2,356,342 -0.11(-0.29%)
Jan 30, 2017 38.33 38.33 37.62 38.24 1,839,610 -0.23(-0.60%)
Jan 27, 2017 38.28 38.47 38.11 38.47 1,439,244 +0.29(+0.76%)
Jan 26, 2017 38.31 38.33 37.55 38.18 3,349,238 -0.20(-0.51%)
Jan 25, 2017 38.33 38.49 38.19 38.38 1,657,412 +0.15(+0.38%)
Jan 24, 2017 37.86 38.30 37.86 38.23 1,807,932 +0.54(+1.43%)
Jan 23, 2017 37.51 37.74 37.38 37.69 1,904,634 +0.20(+0.53%)
Jan 20, 2017 37.96 37.96 37.22 37.49 2,504,120 -0.31(-0.83%)
Jan 19, 2017 38.48 38.66 37.76 37.80 1,283,084 -0.69(-1.78%)
Jan 18, 2017 38.39 38.62 38.17 38.49 1,718,794 +0.25(+0.64%)
Jan 17, 2017 38.01 38.26 37.85 38.24 1,411,070 +0.16(+0.42%)
Jan 13, 2017 38.08 38.08 38.08 0 -0.44(-1.14%)
Jan 12, 2017 38.15 38.60 37.95 38.53 1,572,262 +0.17(+0.44%)
Jan 11, 2017 37.85 38.38 37.67 38.35 1,581,694 +0.54(+1.44%)
Jan 10, 2017 37.91 38.20 37.63 37.81 2,671,206 -0.18(-0.47%)
Jan 09, 2017 38.53 38.62 37.93 37.99 1,329,872 -0.61(-1.58%)
Jan 06, 2017 38.47 38.67 38.31 38.60 1,001,782 +0.17(+0.44%)
Jan 05, 2017 38.35 38.56 38.14 38.43 1,966,536 -0.02(-0.05%)
Jan 04, 2017 37.90 38.48 37.88 38.45 2,219,866 +0.58(+1.52%)
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.