Ball Corp (NY: BLL )

89.47 USD -1.29 (-1.42%)
Official Closing Price Updated: 4:41 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.48 66.46 65.17 65.59 1,426,704 -1.22(-1.83%)
Apr 29, 2020 67.82 68.41 66.69 66.81 1,327,971 -0.20(-0.30%)
Apr 28, 2020 68.70 68.90 66.54 67.01 1,598,468 -0.56(-0.83%)
Apr 27, 2020 65.50 68.20 65.50 67.57 1,376,742 +2.30(+3.52%)
Apr 24, 2020 65.67 65.78 63.73 65.27 1,549,400 +0.37(+0.57%)
Apr 23, 2020 66.77 67.93 64.77 64.90 2,104,971 -1.72(-2.58%)
Apr 22, 2020 66.60 67.22 64.50 66.62 1,157,506 +1.08(+1.65%)
Apr 21, 2020 67.77 68.53 65.40 65.54 2,131,436 -3.00(-4.38%)
Apr 20, 2020 69.72 70.00 68.34 68.54 903,710 -1.66(-2.36%)
Apr 17, 2020 69.04 70.34 68.18 70.20 1,531,800 +2.40(+3.54%)
Apr 16, 2020 67.54 68.61 66.26 67.80 1,760,503 +0.16(+0.24%)
Apr 15, 2020 66.99 68.38 66.46 67.64 1,737,980 -0.32(-0.47%)
Apr 14, 2020 68.54 68.94 66.38 67.96 3,187,039 +0.64(+0.95%)
Apr 13, 2020 69.27 69.75 66.49 67.32 1,721,786 -2.62(-3.75%)
Apr 09, 2020 68.14 70.47 67.72 69.94 4,218,700 +2.35(+3.48%)
Apr 08, 2020 66.04 68.08 64.98 67.59 2,541,833 +1.73(+2.63%)
Apr 07, 2020 67.17 69.25 65.70 65.86 2,659,009 +0.24(+0.37%)
Apr 06, 2020 64.10 66.66 64.01 65.62 2,401,779 +3.45(+5.55%)
Apr 03, 2020 63.83 66.48 61.81 62.17 2,608,600 -2.39(-3.70%)
Apr 02, 2020 63.73 66.88 63.73 64.56 3,559,831 +0.39(+0.61%)
Apr 01, 2020 62.00 65.34 61.57 64.17 3,267,433 -0.49(-0.76%)
Mar 31, 2020 65.55 66.43 63.74 64.66 4,809,983 -1.33(-2.02%)
Mar 30, 2020 64.83 66.90 64.13 65.99 3,774,670 +1.61(+2.50%)
Mar 27, 2020 61.08 65.79 60.69 64.38 3,738,300 +1.82(+2.91%)
Mar 26, 2020 59.80 63.37 58.00 62.56 3,413,961 +6.54(+11.67%)
Mar 25, 2020 58.06 59.89 55.73 56.02 3,144,944 -2.20(-3.78%)
Mar 24, 2020 54.17 59.58 53.79 58.22 3,478,188 +6.28(+12.09%)
Mar 23, 2020 54.24 54.79 51.26 51.94 4,180,837 -2.95(-5.37%)
Mar 20, 2020 59.77 59.77 54.33 54.89 3,951,200 -5.22(-8.68%)
Mar 19, 2020 63.92 64.57 55.15 60.11 3,830,029 -4.34(-6.73%)
Mar 18, 2020 60.45 64.78 58.73 64.45 3,186,986 -0.18(-0.28%)
Mar 17, 2020 59.70 67.63 57.85 64.63 5,024,040 +6.20(+10.61%)
Mar 16, 2020 59.25 59.90 53.91 58.43 3,641,170 -5.41(-8.47%)
Mar 13, 2020 65.24 65.72 59.58 63.84 5,489,700 +0.66(+1.04%)
Mar 12, 2020 66.49 68.85 61.67 63.18 3,204,062 -6.58(-9.43%)
Mar 11, 2020 71.12 71.84 68.82 69.76 2,321,118 -3.20(-4.39%)
Mar 10, 2020 73.99 74.46 69.25 72.96 3,415,322 +0.45(+0.62%)
Mar 09, 2020 72.03 74.52 69.99 72.51 3,092,878 -3.54(-4.65%)
Mar 06, 2020 75.22 76.46 73.64 76.05 2,418,000 -0.98(-1.27%)
Mar 05, 2020 77.60 77.63 75.88 77.03 2,258,551 -1.53(-1.95%)
Mar 04, 2020 77.17 78.73 76.66 78.56 2,327,534 +2.41(+3.16%)
Mar 03, 2020 75.30 77.20 74.39 76.15 2,494,208 +0.98(+1.30%)
Mar 02, 2020 70.92 75.20 70.79 75.17 2,610,257 +4.71(+6.68%)
Feb 28, 2020 70.13 71.04 68.17 70.46 4,412,100 -1.55(-2.15%)
Feb 27, 2020 75.19 76.22 71.98 72.01 3,990,063 -3.66(-4.84%)
Feb 26, 2020 75.10 76.91 74.98 75.67 4,313,650 +1.14(+1.53%)
Feb 25, 2020 76.50 76.60 74.11 74.53 2,524,130 -1.84(-2.41%)
Feb 24, 2020 76.00 77.36 75.49 76.37 2,853,690 -0.49(-0.64%)
Feb 21, 2020 76.70 77.56 76.28 76.86 1,403,900 +0.26(+0.34%)
Feb 20, 2020 76.43 77.45 76.04 76.60 1,130,434 -0.41(-0.53%)
Feb 19, 2020 78.73 79.00 76.96 77.01 1,386,703 -1.03(-1.32%)
Feb 18, 2020 77.40 78.04 77.01 78.04 1,883,372 +0.82(+1.06%)
Feb 14, 2020 77.18 77.96 77.11 77.22 1,889,600 +0.05(+0.06%)
Feb 13, 2020 76.53 77.52 75.85 77.17 1,122,334 +0.64(+0.84%)
Feb 12, 2020 77.03 77.37 75.51 76.53 1,769,295 -1.11(-1.43%)
Feb 11, 2020 76.74 77.86 76.59 77.64 1,684,323 +0.92(+1.20%)
Feb 10, 2020 77.06 77.18 75.99 76.72 2,515,242 -0.20(-0.26%)
Feb 07, 2020 77.80 78.06 76.16 76.92 2,664,900 -1.08(-1.38%)
Feb 06, 2020 75.99 82.82 73.99 78.00 5,057,879 +1.37(+1.79%)
Feb 05, 2020 75.62 76.63 74.86 76.63 2,922,087 +1.62(+2.16%)
Feb 04, 2020 74.31 75.27 73.57 75.01 2,472,264 +0.86(+1.16%)
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.