Ball Corp (NY: BLL )

89.34 USD +0.88 (+0.99%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.45 40.03 39.40 39.91 2,658,792 +0.35(+0.88%)
Nov 29, 2017 39.56 39.72 39.47 39.56 2,035,104 -0.02(-0.05%)
Nov 28, 2017 40.21 40.32 39.40 39.58 2,450,588 -0.46(-1.15%)
Nov 27, 2017 40.00 40.28 39.94 40.04 1,947,724 +0.10(+0.25%)
Nov 24, 2017 39.71 39.97 39.60 39.94 699,171 +0.42(+1.06%)
Nov 22, 2017 39.74 39.77 39.42 39.52 1,632,270 -0.08(-0.20%)
Nov 21, 2017 39.92 39.99 39.56 39.60 2,280,181 -0.14(-0.35%)
Nov 20, 2017 39.99 40.03 39.57 39.74 2,251,936 -0.24(-0.60%)
Nov 17, 2017 40.22 40.50 39.95 39.98 2,979,082 -0.54(-1.33%)
Nov 16, 2017 39.50 40.69 39.45 40.52 3,258,807 +1.14(+2.89%)
Nov 15, 2017 39.82 40.15 39.36 39.38 3,501,038 -0.61(-1.53%)
Nov 14, 2017 40.09 40.29 39.90 39.99 3,021,011 -0.32(-0.79%)
Nov 13, 2017 39.83 40.36 39.78 40.31 4,434,804 +0.33(+0.83%)
Nov 10, 2017 40.23 40.27 39.94 39.98 2,826,219 -0.34(-0.84%)
Nov 09, 2017 40.45 40.78 40.14 40.32 2,857,139 -0.42(-1.03%)
Nov 08, 2017 41.05 41.16 40.67 40.74 3,323,242 -0.31(-0.76%)
Nov 07, 2017 41.50 41.71 41.04 41.05 2,244,474 -0.40(-0.97%)
Nov 06, 2017 41.82 41.82 41.15 41.45 2,752,961 -0.30(-0.72%)
Nov 03, 2017 41.82 42.09 41.43 41.75 2,866,574 -0.05(-0.12%)
Nov 02, 2017 42.63 42.83 40.27 41.80 5,981,030 -0.90(-2.11%)
Nov 01, 2017 43.20 43.24 42.61 42.70 2,264,761 -0.23(-0.54%)
Oct 31, 2017 42.75 43.00 42.55 42.93 1,628,889 +0.29(+0.68%)
Oct 30, 2017 42.86 42.41 42.64 1,238,356 -0.13(-0.30%)
Oct 27, 2017 42.77 42.92 42.31 42.77 1,804,766 +0.04(+0.09%)
Oct 26, 2017 42.75 42.89 42.47 42.73 1,744,594 +0.28(+0.66%)
Oct 25, 2017 42.86 42.92 42.23 42.45 1,688,541 -0.47(-1.10%)
Oct 24, 2017 43.05 43.08 42.67 42.92 2,292,974 +0.01(+0.02%)
Oct 23, 2017 42.64 43.12 42.36 42.91 2,809,671 +0.61(+1.44%)
Oct 20, 2017 42.19 42.30 41.92 42.30 1,504,356 +0.36(+0.86%)
Oct 19, 2017 42.02 42.10 41.68 41.94 2,541,022 -0.17(-0.40%)
Oct 18, 2017 42.06 42.26 42.02 42.11 1,348,829 +0.13(+0.31%)
Oct 17, 2017 42.12 42.25 41.81 41.98 1,384,460 -0.21(-0.50%)
Oct 16, 2017 42.39 42.39 41.95 42.19 1,755,988 -0.16(-0.38%)
Oct 13, 2017 42.34 42.62 42.30 42.35 1,889,383 +0.10(+0.24%)
Oct 12, 2017 42.23 42.40 42.17 42.25 1,627,185 -0.05(-0.12%)
Oct 11, 2017 42.50 42.62 42.18 42.30 2,113,319 -0.20(-0.47%)
Oct 10, 2017 42.26 42.63 42.15 42.50 2,110,095 +0.44(+1.05%)
Oct 09, 2017 42.02 42.15 41.80 42.06 1,313,797 +0.04(+0.10%)
Oct 06, 2017 41.86 42.15 41.76 42.02 1,267,587 -0.01(-0.02%)
Oct 05, 2017 41.81 42.09 41.73 42.03 2,021,225 +0.27(+0.65%)
Oct 04, 2017 41.62 41.92 41.37 41.76 1,742,149 +0.18(+0.43%)
Oct 03, 2017 41.47 41.73 41.25 41.58 2,051,933 +0.22(+0.53%)
Oct 02, 2017 41.35 41.44 40.99 41.36 2,417,396 +0.06(+0.15%)
Sep 29, 2017 41.37 41.40 41.01 41.30 3,090,377 -0.12(-0.29%)
Sep 28, 2017 40.85 41.49 40.85 41.42 1,949,885 +0.43(+1.05%)
Sep 27, 2017 40.99 41.22 40.69 40.99 3,171,633 +0.02(+0.05%)
Sep 26, 2017 40.91 41.04 40.74 40.97 1,713,490 +0.16(+0.39%)
Sep 25, 2017 41.06 41.06 40.59 40.81 2,465,968 -0.19(-0.46%)
Sep 22, 2017 40.79 41.14 40.68 41.00 1,748,024 +0.20(+0.49%)
Sep 21, 2017 40.71 40.90 40.57 40.80 1,254,731 +0.02(+0.05%)
Sep 20, 2017 40.66 40.94 40.61 40.78 1,543,872 +0.17(+0.42%)
Sep 19, 2017 41.07 41.07 40.31 40.61 1,560,625 -0.17(-0.42%)
Sep 18, 2017 40.73 40.85 40.61 40.78 1,538,903 +0.25(+0.62%)
Sep 15, 2017 40.54 40.27 40.53 2,115,281 +0.12(+0.30%)
Sep 14, 2017 40.27 40.55 40.10 40.41 1,976,327 +0.05(+0.12%)
Sep 13, 2017 40.66 40.73 40.25 40.36 1,648,667 -0.36(-0.88%)
Sep 12, 2017 40.95 41.07 40.69 40.72 1,443,622 -0.22(-0.54%)
Sep 11, 2017 40.55 41.16 40.42 40.94 2,671,595 +0.66(+1.64%)
Sep 08, 2017 40.25 40.36 40.08 40.28 1,970,140 +0.02(+0.05%)
Sep 07, 2017 40.03 40.26 39.54 40.26 2,257,596 +0.26(+0.65%)
Sep 06, 2017 40.09 40.17 39.62 40.00 2,168,295 +0.01(+0.03%)
Sep 05, 2017 40.12 40.24 39.78 39.99 3,402,970 -0.16(-0.40%)
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.