Ball Corp (NY: BLL )

81.17 USD +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.00 52.68 48.81 52.28 7,825,085 +1.10(+2.15%)
Jan 30, 2019 51.66 51.96 51.16 51.18 3,065,787 -0.14(-0.27%)
Jan 29, 2019 50.78 51.35 50.74 51.32 2,338,743 +0.53(+1.04%)
Jan 28, 2019 51.58 51.60 50.71 50.79 2,543,049 -0.96(-1.86%)
Jan 25, 2019 51.26 52.18 51.15 51.75 2,970,200 +0.89(+1.75%)
Jan 24, 2019 51.11 51.76 50.64 50.86 3,401,403 +0.08(+0.16%)
Jan 23, 2019 50.85 51.21 50.02 50.78 2,198,753 +0.06(+0.12%)
Jan 22, 2019 50.08 50.99 49.92 50.72 3,093,816 +0.46(+0.92%)
Jan 18, 2019 49.70 50.39 49.48 50.26 2,328,000 +0.76(+1.54%)
Jan 17, 2019 48.63 49.60 48.53 49.50 2,477,037 +1.06(+2.19%)
Jan 16, 2019 49.23 49.56 48.35 48.44 3,277,806 -0.86(-1.74%)
Jan 15, 2019 48.38 49.46 48.35 49.30 2,827,773 +0.83(+1.71%)
Jan 14, 2019 47.86 48.50 47.73 48.47 2,387,190 +0.35(+0.73%)
Jan 11, 2019 47.52 48.22 47.52 48.12 1,783,200 +0.47(+0.99%)
Jan 10, 2019 46.82 47.81 46.73 47.65 2,058,424 +0.56(+1.19%)
Jan 09, 2019 46.92 47.29 46.35 47.09 2,445,129 +0.18(+0.38%)
Jan 08, 2019 46.78 47.35 46.72 46.91 3,122,772 +0.47(+1.01%)
Jan 07, 2019 45.62 47.12 45.36 46.44 2,973,285 +0.85(+1.86%)
Jan 04, 2019 44.87 46.07 44.69 45.59 2,709,700 +1.33(+3.00%)
Jan 03, 2019 44.43 45.03 43.87 44.26 3,105,066 -0.41(-0.92%)
Jan 02, 2019 45.25 45.35 44.40 44.67 3,910,495 -1.31(-2.85%)
Dec 31, 2018 45.05 46.03 45.03 45.98 3,575,400 +1.18(+2.63%)
Dec 28, 2018 44.74 45.25 44.61 44.80 3,078,800 +0.35(+0.79%)
Dec 27, 2018 42.85 44.47 42.62 44.45 2,820,912 +0.96(+2.21%)
Dec 26, 2018 42.48 43.50 42.24 43.49 3,380,395 +1.14(+2.69%)
Dec 24, 2018 43.54 43.62 42.32 42.35 1,451,500 -1.27(-2.91%)
Dec 21, 2018 43.86 44.94 43.55 43.62 6,108,500 -0.52(-1.18%)
Dec 20, 2018 45.86 45.86 43.93 44.14 6,172,228 -1.73(-3.77%)
Dec 19, 2018 46.87 47.13 45.49 45.87 4,634,468 -0.91(-1.95%)
Dec 18, 2018 46.87 47.49 46.44 46.78 3,617,714 +0.13(+0.28%)
Dec 17, 2018 48.19 48.19 46.53 46.65 2,823,771 -1.36(-2.83%)
Dec 14, 2018 48.35 48.63 47.65 48.01 3,670,700 -0.52(-1.07%)
Dec 13, 2018 48.30 49.15 48.30 48.53 3,341,211 +0.34(+0.71%)
Dec 12, 2018 48.58 48.87 48.03 48.19 3,488,044 +0.36(+0.75%)
Dec 11, 2018 49.05 49.27 47.77 47.83 4,327,272 -0.47(-0.97%)
Dec 10, 2018 48.31 48.62 47.80 48.30 5,203,148 -0.09(-0.19%)
Dec 07, 2018 48.80 49.40 47.97 48.39 4,138,400 -0.33(-0.68%)
Dec 06, 2018 48.43 48.84 47.94 48.72 5,433,089 -0.31(-0.63%)
Dec 04, 2018 49.62 50.12 48.95 49.03 3,413,900 -0.76(-1.53%)
Dec 03, 2018 49.87 50.19 49.19 49.79 3,701,524 +0.68(+1.38%)
Nov 30, 2018 49.51 49.78 48.99 49.11 4,113,700 -0.46(-0.93%)
Nov 29, 2018 49.46 49.84 49.33 49.57 3,127,184 -0.02(-0.04%)
Nov 28, 2018 48.83 49.75 48.50 49.59 2,969,363 +0.93(+1.91%)
Nov 27, 2018 48.97 49.06 48.15 48.66 2,794,071 -0.44(-0.90%)
Nov 26, 2018 49.15 49.45 48.58 49.10 3,250,491 +0.23(+0.47%)
Nov 23, 2018 49.06 49.39 48.81 48.87 1,426,600 -0.44(-0.89%)
Nov 21, 2018 49.31 49.31 49.31 0 +0.26(+0.53%)
Nov 20, 2018 48.87 49.74 48.60 49.05 3,679,433 -0.46(-0.93%)
Nov 19, 2018 50.36 50.78 49.48 49.51 3,718,195 -0.99(-1.96%)
Nov 16, 2018 50.13 50.98 49.98 50.50 7,831,700 +0.12(+0.24%)
Nov 15, 2018 48.68 50.44 48.66 50.38 4,713,858 +1.32(+2.69%)
Nov 14, 2018 49.32 49.90 48.86 49.06 2,954,298 -0.04(-0.08%)
Nov 13, 2018 48.37 49.43 48.37 49.10 3,403,248 +0.81(+1.68%)
Nov 12, 2018 48.76 49.19 48.19 48.29 3,121,203 -0.39(-0.80%)
Nov 09, 2018 48.60 49.05 48.31 48.68 4,123,500 -0.04(-0.08%)
Nov 08, 2018 48.78 49.18 48.59 48.72 2,347,016 -0.12(-0.25%)
Nov 07, 2018 48.25 48.85 47.94 48.84 2,675,389 +0.98(+2.05%)
Nov 06, 2018 47.48 47.90 47.26 47.86 2,651,276 +0.45(+0.95%)
Nov 05, 2018 47.39 47.92 47.20 47.41 3,148,689 +0.05(+0.11%)
Nov 02, 2018 47.62 48.47 46.63 47.36 4,513,200 -0.26(-0.55%)
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.