Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.72 73.16 71.86 72.18 1,999,200 -0.92(-1.26%)
Jan 30, 2020 72.45 73.16 71.00 73.10 2,674,837 +0.51(+0.70%)
Jan 29, 2020 72.79 72.99 72.43 72.59 1,656,754 -0.08(-0.11%)
Jan 28, 2020 73.95 74.00 72.33 72.67 2,743,811 -1.29(-1.74%)
Jan 27, 2020 71.06 74.66 70.89 73.96 4,428,450 +2.03(+2.82%)
Jan 24, 2020 72.08 72.74 71.24 71.93 2,035,600 +0.06(+0.08%)
Jan 23, 2020 71.52 72.45 71.11 71.87 2,422,664 +0.02(+0.03%)
Jan 22, 2020 69.70 72.13 69.66 71.85 3,200,319 +2.59(+3.74%)
Jan 21, 2020 68.69 69.42 68.55 69.26 1,592,808 +0.02(+0.03%)
Jan 17, 2020 69.27 69.83 68.89 69.24 1,629,700 +0.06(+0.09%)
Jan 16, 2020 68.45 69.19 68.07 69.18 2,071,573 +0.97(+1.42%)
Jan 15, 2020 66.68 68.89 66.68 68.21 2,089,095 +1.66(+2.49%)
Jan 14, 2020 67.26 67.60 66.19 66.55 2,224,367 -0.95(-1.41%)
Jan 13, 2020 66.25 67.75 66.01 67.50 2,296,461 +1.23(+1.86%)
Jan 10, 2020 66.76 66.88 65.92 66.27 1,621,300 -0.45(-0.67%)
Jan 09, 2020 64.92 66.82 64.65 66.72 2,585,237 +2.25(+3.49%)
Jan 08, 2020 63.91 64.67 63.83 64.47 2,040,807 +0.55(+0.86%)
Jan 07, 2020 63.93 64.62 63.71 63.92 2,518,504 -0.25(-0.39%)
Jan 06, 2020 65.06 65.45 64.07 64.17 2,490,394 -0.60(-0.93%)
Jan 03, 2020 63.35 65.11 63.35 64.77 2,370,900 +0.89(+1.39%)
Jan 02, 2020 64.67 65.26 63.40 63.88 2,178,913 -0.79(-1.22%)
Dec 31, 2019 64.43 64.94 64.20 64.67 1,822,000 +0.23(+0.36%)
Dec 30, 2019 64.63 64.83 64.32 64.44 1,310,853 -0.25(-0.39%)
Dec 27, 2019 65.00 65.20 64.49 64.69 1,366,000 -0.22(-0.34%)
Dec 26, 2019 65.21 65.36 64.22 64.91 1,343,370 -0.32(-0.49%)
Dec 24, 2019 65.25 65.61 65.02 65.23 741,800 -0.02(-0.03%)
Dec 23, 2019 65.31 65.41 64.46 65.25 2,103,135 +0.07(+0.11%)
Dec 20, 2019 64.10 65.42 63.82 65.18 4,150,400 +1.46(+2.29%)
Dec 19, 2019 64.50 64.93 63.49 63.72 2,377,747 -0.68(-1.06%)
Dec 18, 2019 64.03 64.77 63.66 64.40 2,150,153 +0.21(+0.33%)
Dec 17, 2019 63.75 64.77 63.75 64.19 1,727,471 +0.22(+0.34%)
Dec 16, 2019 63.64 64.41 63.30 63.97 1,716,373 +0.63(+0.99%)
Dec 13, 2019 63.37 64.99 63.15 63.34 2,352,300 -0.07(-0.11%)
Dec 12, 2019 63.79 64.55 63.10 63.41 2,216,570 -0.46(-0.72%)
Dec 11, 2019 64.00 64.15 63.11 63.87 1,923,016 -0.04(-0.06%)
Dec 10, 2019 64.17 64.38 63.46 63.91 1,636,063 -0.22(-0.34%)
Dec 09, 2019 62.87 64.91 62.44 64.13 2,603,814 +0.58(+0.91%)
Dec 06, 2019 66.80 66.80 63.02 63.55 4,136,900 -2.59(-3.92%)
Dec 05, 2019 66.00 66.58 65.35 66.14 1,487,109 +0.39(+0.59%)
Dec 04, 2019 66.74 66.85 65.72 65.75 1,445,681 -0.69(-1.04%)
Dec 03, 2019 65.59 66.56 65.50 66.44 1,982,085 +0.65(+0.99%)
Dec 02, 2019 66.50 66.63 65.37 65.79 1,411,846 -0.27(-0.41%)
Nov 29, 2019 66.28 66.54 65.51 66.06 668,800 -0.49(-0.74%)
Nov 27, 2019 66.70 67.21 66.27 66.55 1,283,600 +0.05(+0.08%)
Nov 26, 2019 65.12 66.77 64.78 66.50 1,671,484 +1.53(+2.35%)
Nov 25, 2019 65.91 66.12 64.65 64.97 2,619,301 -0.76(-1.16%)
Nov 22, 2019 66.47 66.61 65.60 65.73 1,146,800 -0.43(-0.65%)
Nov 21, 2019 67.35 67.42 66.06 66.16 1,868,001 -1.28(-1.90%)
Nov 20, 2019 66.82 68.00 66.78 67.44 1,486,258 +0.19(+0.28%)
Nov 19, 2019 67.50 68.02 66.98 67.25 2,211,069 -0.34(-0.50%)
Nov 18, 2019 65.42 67.61 65.41 67.59 3,636,720 +1.99(+3.03%)
Nov 15, 2019 65.88 66.05 65.39 65.60 1,360,400 -0.14(-0.21%)
Nov 14, 2019 64.74 65.90 64.71 65.74 1,638,343 +0.61(+0.94%)
Nov 13, 2019 64.81 66.16 64.51 65.13 1,774,577 +0.76(+1.18%)
Nov 12, 2019 64.41 64.75 63.53 64.37 1,876,589 -0.17(-0.26%)
Nov 11, 2019 64.17 65.17 64.00 64.54 1,180,195 -0.11(-0.17%)
Nov 08, 2019 65.29 65.75 64.19 64.65 1,904,900 -0.42(-0.65%)
Nov 07, 2019 66.73 66.91 64.85 65.07 3,782,902 -1.59(-2.39%)
Nov 06, 2019 64.71 66.78 64.63 66.66 2,756,995 +1.95(+3.01%)
Nov 05, 2019 66.26 66.93 64.46 64.71 3,982,923 -1.84(-2.76%)
Nov 04, 2019 68.58 68.68 66.35 66.55 2,684,040 -1.81(-2.65%)
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.