Ball Corp (NY: BLL )

80.44 USD -0.95 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.30 45.51 44.54 44.80 3,405,523 -0.17(-0.38%)
Oct 30, 2018 43.84 45.06 43.80 44.97 2,875,851 +1.10(+2.51%)
Oct 29, 2018 43.97 44.81 43.34 43.87 3,313,719 +0.48(+1.11%)
Oct 26, 2018 42.97 43.67 42.51 43.39 3,501,900 +0.07(+0.16%)
Oct 25, 2018 43.97 44.09 43.24 43.32 4,563,378 -0.33(-0.76%)
Oct 24, 2018 44.91 45.21 43.63 43.65 3,292,702 -1.46(-3.24%)
Oct 23, 2018 44.63 45.43 44.22 45.11 2,340,080 -0.02(-0.04%)
Oct 22, 2018 46.04 46.15 45.11 45.13 3,078,291 -0.80(-1.74%)
Oct 19, 2018 46.42 46.42 45.62 45.93 3,209,100 -0.27(-0.58%)
Oct 18, 2018 45.69 46.89 45.64 46.20 4,392,733 +0.00(+0.00%)
Oct 17, 2018 46.10 46.43 45.84 46.20 2,938,305 +0.10(+0.22%)
Oct 16, 2018 44.97 46.15 44.85 46.10 2,949,947 +1.50(+3.36%)
Oct 15, 2018 44.07 44.83 43.98 44.60 2,723,347 +0.44(+1.00%)
Oct 12, 2018 43.91 44.40 43.64 44.16 4,066,200 +0.65(+1.49%)
Oct 11, 2018 43.90 44.39 43.43 43.51 5,850,154 -0.35(-0.80%)
Oct 10, 2018 45.63 45.64 43.78 43.86 4,519,494 -1.86(-4.07%)
Oct 09, 2018 46.17 46.24 45.69 45.72 4,262,457 -0.63(-1.36%)
Oct 08, 2018 46.00 46.69 45.87 46.35 3,161,493 +0.42(+0.91%)
Oct 05, 2018 45.75 46.18 45.61 45.93 5,625,100 +0.12(+0.26%)
Oct 04, 2018 45.28 45.82 45.13 45.81 3,745,618 +0.49(+1.08%)
Oct 03, 2018 44.78 45.60 44.75 45.32 4,023,825 +0.87(+1.96%)
Oct 02, 2018 43.89 44.70 43.77 44.45 1,762,171 +0.57(+1.30%)
Oct 01, 2018 44.29 44.29 43.76 43.88 2,284,544 -0.11(-0.25%)
Sep 28, 2018 44.08 44.31 43.84 43.99 2,178,100 -0.15(-0.34%)
Sep 27, 2018 44.25 44.61 44.13 44.14 1,632,753 -0.16(-0.36%)
Sep 26, 2018 44.27 44.66 44.02 44.30 2,163,422 +0.08(+0.18%)
Sep 25, 2018 44.87 44.96 44.14 44.22 3,270,073 -0.64(-1.43%)
Sep 24, 2018 44.60 44.96 44.30 44.86 2,638,433 +0.29(+0.65%)
Sep 21, 2018 44.39 44.76 44.28 44.57 4,016,700 +0.18(+0.41%)
Sep 20, 2018 44.59 44.59 44.28 44.39 3,820,931 +0.16(+0.36%)
Sep 19, 2018 44.84 44.92 44.22 44.23 3,369,892 -0.69(-1.54%)
Sep 18, 2018 44.24 45.21 44.22 44.92 3,766,661 +0.78(+1.77%)
Sep 17, 2018 44.18 44.33 43.93 44.14 2,960,511 +0.00(+0.00%)
Sep 14, 2018 43.88 44.36 43.69 44.14 3,166,800 +0.33(+0.75%)
Sep 13, 2018 43.43 43.96 43.32 43.81 2,423,746 +0.61(+1.41%)
Sep 12, 2018 42.82 43.48 42.72 43.20 2,332,779 +0.41(+0.96%)
Sep 11, 2018 43.00 43.03 42.42 42.79 2,419,854 -0.39(-0.90%)
Sep 10, 2018 42.61 43.26 42.56 43.18 2,176,332 +0.76(+1.79%)
Sep 07, 2018 42.01 42.62 41.99 42.42 2,125,500 +0.28(+0.66%)
Sep 06, 2018 42.12 42.37 41.86 42.14 2,578,711 +0.19(+0.45%)
Sep 05, 2018 41.36 42.04 41.35 41.95 2,320,658 +0.53(+1.28%)
Sep 04, 2018 41.65 41.75 41.34 41.42 2,483,696 -0.46(-1.10%)
Aug 31, 2018 41.88 41.88 41.88 0 +0.04(+0.10%)
Aug 30, 2018 41.69 41.97 41.69 41.84 2,253,068 +0.00(+0.00%)
Aug 29, 2018 41.78 42.09 41.66 41.84 1,763,857 +0.17(+0.41%)
Aug 28, 2018 41.85 42.17 41.60 41.67 1,567,235 -0.18(-0.43%)
Aug 27, 2018 41.20 42.06 41.20 41.85 2,492,639 +0.76(+1.85%)
Aug 24, 2018 40.87 41.20 40.72 41.09 1,417,200 +0.41(+1.01%)
Aug 23, 2018 40.58 40.78 40.39 40.68 1,479,917 +0.02(+0.05%)
Aug 22, 2018 41.14 41.16 40.49 40.66 1,497,680 -0.41(-1.00%)
Aug 21, 2018 40.98 41.30 40.92 41.07 1,966,043 +0.15(+0.37%)
Aug 20, 2018 40.81 41.13 40.64 40.92 3,087,426 +0.26(+0.64%)
Aug 17, 2018 40.23 40.78 39.99 40.66 5,150,700 +0.36(+0.89%)
Aug 16, 2018 40.31 40.55 40.22 40.30 1,970,745 +0.19(+0.47%)
Aug 15, 2018 39.50 40.20 39.41 40.11 2,891,131 +0.41(+1.03%)
Aug 14, 2018 39.76 39.98 39.48 39.70 3,095,063 +0.05(+0.13%)
Aug 13, 2018 40.34 40.55 39.51 39.65 5,330,347 -0.67(-1.66%)
Aug 10, 2018 41.01 41.05 40.28 40.32 2,721,800 -0.93(-2.25%)
Aug 09, 2018 41.40 41.86 41.21 41.25 3,466,589 -0.21(-0.51%)
Aug 08, 2018 41.63 41.67 41.42 41.46 1,468,941 -0.28(-0.67%)
Aug 07, 2018 41.42 41.93 41.42 41.74 2,537,822 +0.29(+0.70%)
Aug 06, 2018 41.22 41.89 41.20 41.45 3,129,408 +0.03(+0.07%)
Aug 03, 2018 40.41 41.58 40.41 41.42 3,648,500 +0.89(+2.20%)
Aug 02, 2018 38.70 40.82 38.00 40.53 4,016,627 +1.20(+3.05%)
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.