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 (%)
Dec 31, 2012 22.08 22.37 22.02 22.34 1,424,494 +0.20(+0.90%)
Dec 28, 2012 22.17 22.26 22.05 22.14 1,151,926 -0.18(-0.78%)
Dec 27, 2012 22.48 22.49 22.09 22.32 1,422,752 -0.13(-0.60%)
Dec 26, 2012 22.56 22.64 22.44 22.45 1,389,608 -0.06(-0.24%)
Dec 24, 2012 22.39 22.61 22.33 22.51 805,326 +0.11(+0.49%)
Dec 21, 2012 22.45 22.74 22.32 22.40 3,784,836 -0.33(-1.45%)
Dec 20, 2012 22.28 22.73 22.25 22.73 2,139,222 +0.45(+2.00%)
Dec 19, 2012 22.14 22.39 22.14 22.29 1,719,622 +0.18(+0.84%)
Dec 18, 2012 22.07 22.26 21.93 22.10 2,576,036 +0.00(+0.00%)
Dec 17, 2012 22.01 22.14 21.95 22.10 2,651,016 -0.02(-0.11%)
Dec 14, 2012 22.20 22.28 22.02 22.12 2,932,520 -0.15(-0.67%)
Dec 13, 2012 22.23 22.49 22.23 22.27 1,297,378 +0.04(+0.18%)
Dec 12, 2012 22.42 22.45 22.18 22.24 1,964,490 -0.14(-0.63%)
Dec 11, 2012 22.30 22.43 22.19 22.38 1,871,430 +0.11(+0.47%)
Dec 10, 2012 22.08 22.30 22.00 22.27 1,839,518 +0.19(+0.88%)
Dec 07, 2012 22.12 22.14 21.95 22.08 925,352 -0.02(-0.09%)
Dec 06, 2012 21.83 22.11 21.70 22.09 1,772,256 +0.29(+1.33%)
Dec 05, 2012 21.83 22.00 21.66 21.80 2,148,624 -0.05(-0.21%)
Dec 04, 2012 22.02 22.04 21.83 21.85 2,399,188 -0.49(-2.22%)
Nov 30, 2012 22.38 22.46 22.30 22.34 2,490,796 -0.03(-0.11%)
Nov 29, 2012 22.40 22.50 22.19 22.37 1,450,858 +0.00(+0.00%)
Nov 28, 2012 22.26 22.39 22.13 22.37 1,761,898 +0.05(+0.25%)
Nov 27, 2012 22.32 22.40 22.08 22.32 2,134,640 -0.07(-0.33%)
Nov 26, 2012 22.33 22.41 22.12 22.39 2,316,332 -0.15(-0.64%)
Nov 23, 2012 22.41 22.54 22.26 22.54 722,436 +0.23(+1.03%)
Nov 21, 2012 22.38 22.45 22.16 22.30 1,431,720 -0.07(-0.31%)
Nov 20, 2012 22.30 22.39 22.14 22.38 2,441,454 +0.05(+0.22%)
Nov 19, 2012 21.82 22.44 21.68 22.33 3,337,128 +0.66(+3.02%)
Nov 16, 2012 21.58 21.68 21.31 21.67 5,891,466 +0.05(+0.23%)
Nov 15, 2012 21.50 21.80 21.50 21.62 2,329,308 +0.12(+0.56%)
Nov 14, 2012 21.67 21.88 21.50 21.50 1,928,850 -0.18(-0.85%)
Nov 13, 2012 21.76 22.00 21.66 21.68 1,869,108 -0.17(-0.76%)
Nov 12, 2012 21.95 22.02 21.80 21.85 1,240,118 -0.07(-0.34%)
Nov 09, 2012 21.75 22.17 21.63 21.92 1,958,530 +0.16(+0.74%)
Nov 08, 2012 21.99 22.05 21.76 21.76 1,541,280 -0.22(-0.98%)
Nov 07, 2012 21.90 22.11 21.60 21.98 2,111,620 -0.03(-0.16%)
Nov 06, 2012 21.68 22.04 21.61 22.01 1,762,360 +0.41(+1.90%)
Nov 05, 2012 21.55 21.64 21.42 21.61 1,778,666 -0.09(-0.39%)
Nov 02, 2012 21.80 21.88 21.61 21.69 1,486,212 -0.02(-0.12%)
Nov 01, 2012 21.39 21.73 21.36 21.71 1,411,780 +0.30(+1.40%)
Oct 31, 2012 21.45 21.68 21.25 21.42 1,242,678 +0.01(+0.05%)
Oct 26, 2012 21.29 21.41 21.41 21.41 2,103,400 +0.16(+0.73%)
Oct 25, 2012 21.50 21.50 21.12 21.25 1,714,858 +0.29(+1.36%)
Oct 24, 2012 21.09 21.12 20.85 20.96 1,318,156 -0.04(-0.17%)
Oct 23, 2012 21.07 21.11 20.89 21.00 1,131,480 -0.33(-1.55%)
Oct 19, 2012 21.48 21.50 21.24 21.33 1,294,746 -0.15(-0.68%)
Oct 18, 2012 21.39 21.55 21.23 21.48 1,356,790 -0.04(-0.19%)
Oct 17, 2012 21.25 21.61 21.15 21.51 1,321,740 +0.32(+1.51%)
Oct 16, 2012 20.96 21.24 20.92 21.20 1,172,684 +0.31(+1.48%)
Oct 15, 2012 20.66 20.90 20.57 20.89 1,065,330 +0.23(+1.11%)
Oct 12, 2012 20.72 20.75 20.55 20.66 1,651,492 -0.10(-0.48%)
Oct 11, 2012 20.89 20.89 20.71 20.75 1,482,166 -0.02(-0.10%)
Oct 10, 2012 20.97 21.02 20.71 20.77 2,122,106 -0.35(-1.68%)
Oct 09, 2012 21.36 21.43 21.13 21.13 1,026,544 -0.20(-0.96%)
Oct 08, 2012 21.36 21.39 21.32 21.33 1,124,226 -0.06(-0.28%)
Oct 05, 2012 21.49 21.73 21.39 21.39 1,390,084 +0.02(+0.09%)
Oct 04, 2012 21.39 21.50 21.33 21.38 770,788 +0.09(+0.45%)
Oct 03, 2012 21.14 21.39 21.01 21.28 818,434 +0.19(+0.88%)
Oct 02, 2012 21.20 21.25 21.01 21.09 1,096,590 -0.14(-0.66%)
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.