Ball Corp (NY: BLL )

92.95 USD +0.42 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.93 17.97 17.86 17.86 1,043,312 -0.04(-0.25%)
Dec 29, 2011 17.64 17.93 17.58 17.90 1,002,284 +0.34(+1.97%)
Dec 28, 2011 17.93 17.95 17.54 17.55 1,181,866 -0.39(-2.15%)
Dec 27, 2011 17.90 18.03 17.88 17.94 819,962 +0.04(+0.22%)
Dec 23, 2011 17.94 17.95 17.78 17.90 1,045,622 +0.18(+1.04%)
Dec 21, 2011 17.60 17.73 17.50 17.71 2,189,774 +0.17(+0.94%)
Dec 20, 2011 17.55 17.76 17.48 17.55 2,457,958 +0.26(+1.50%)
Dec 19, 2011 17.32 17.52 17.18 17.29 2,319,534 -0.02(-0.14%)
Dec 16, 2011 17.49 17.61 17.25 17.32 3,459,362 -0.09(-0.52%)
Dec 15, 2011 17.25 17.44 17.11 17.41 3,593,492 +0.32(+1.87%)
Dec 14, 2011 17.05 17.31 17.00 17.08 2,393,874 -0.03(-0.15%)
Dec 13, 2011 17.23 17.42 17.05 17.11 2,610,936 -0.04(-0.26%)
Dec 12, 2011 17.30 17.33 17.04 17.16 1,972,918 -0.30(-1.75%)
Dec 09, 2011 17.21 17.58 17.18 17.46 1,636,062 +0.29(+1.66%)
Dec 08, 2011 17.45 17.51 17.14 17.17 2,017,386 -0.36(-2.05%)
Dec 07, 2011 17.49 17.61 17.38 17.54 2,003,166 -0.02(-0.11%)
Dec 06, 2011 17.74 17.84 17.55 17.55 1,957,462 -0.05(-0.28%)
Dec 05, 2011 17.66 17.83 17.53 17.61 2,654,060 +0.15(+0.83%)
Dec 02, 2011 17.64 17.73 17.42 17.46 1,925,986 -0.05(-0.31%)
Dec 01, 2011 17.50 17.64 17.43 17.51 1,852,552 -0.04(-0.23%)
Nov 30, 2011 17.51 17.58 17.34 17.55 4,616,186 +0.55(+3.26%)
Nov 29, 2011 16.96 17.14 16.89 17.00 2,069,632 +0.01(+0.09%)
Nov 28, 2011 16.99 17.04 16.84 16.99 2,219,700 +0.40(+2.38%)
Nov 25, 2011 16.53 16.73 16.53 16.59 1,207,672 +0.07(+0.39%)
Nov 23, 2011 16.46 16.64 16.41 16.52 2,536,300 -0.11(-0.66%)
Nov 22, 2011 16.73 16.80 16.57 16.64 3,204,978 -0.13(-0.81%)
Nov 21, 2011 16.70 16.90 16.67 16.77 3,235,752 -0.18(-1.09%)
Nov 18, 2011 17.11 17.14 16.88 16.95 2,681,726 -0.02(-0.12%)
Nov 17, 2011 17.14 17.28 16.83 16.98 3,360,006 -0.16(-0.96%)
Nov 16, 2011 17.14 17.44 17.07 17.14 2,593,004 -0.24(-1.35%)
Nov 15, 2011 17.28 17.48 17.09 17.38 2,160,266 -0.00(-0.03%)
Nov 14, 2011 17.61 17.68 17.30 17.38 2,236,990 -0.33(-1.84%)
Nov 11, 2011 17.48 17.81 17.48 17.70 2,623,860 +0.46(+2.67%)
Nov 10, 2011 17.20 17.36 17.12 17.25 3,203,170 +0.21(+1.26%)
Nov 09, 2011 17.41 17.50 16.95 17.03 3,814,788 -0.71(-4.03%)
Nov 08, 2011 17.50 17.82 17.34 17.75 3,391,238 +0.32(+1.81%)
Nov 07, 2011 17.48 17.51 17.25 17.43 3,387,286 -0.00(-0.03%)
Nov 04, 2011 17.29 17.50 17.09 17.43 2,203,364 +0.02(+0.14%)
Nov 03, 2011 17.14 17.46 17.04 17.41 3,226,218 +0.44(+2.59%)
Nov 02, 2011 17.14 17.30 16.83 16.97 4,254,172 +0.07(+0.41%)
Nov 01, 2011 16.85 17.13 16.68 16.90 5,554,080 -0.39(-2.23%)
Oct 31, 2011 17.70 17.85 17.29 17.29 3,605,296 -0.54(-3.06%)
Oct 28, 2011 17.85 18.05 17.75 17.83 2,702,732 -0.04(-0.20%)
Oct 27, 2011 17.10 18.01 17.09 17.86 4,051,620 +0.50(+2.88%)
Oct 26, 2011 17.45 17.50 17.08 17.36 2,782,492 +0.16(+0.93%)
Oct 25, 2011 17.51 17.62 17.18 17.20 2,455,126 -0.34(-1.97%)
Oct 24, 2011 17.48 17.63 17.40 17.55 1,219,426 +0.14(+0.80%)
Oct 21, 2011 17.48 17.50 17.22 17.41 1,931,314 +0.15(+0.84%)
Oct 20, 2011 17.12 17.34 16.93 17.26 2,584,454 +0.22(+1.29%)
Oct 19, 2011 17.17 17.42 17.02 17.05 3,167,502 -0.09(-0.53%)
Oct 18, 2011 16.75 17.26 16.55 17.14 2,866,246 +0.41(+2.42%)
Oct 17, 2011 16.86 16.94 16.66 16.73 2,226,530 -0.25(-1.47%)
Oct 14, 2011 16.91 17.03 16.76 16.98 3,939,010 +0.25(+1.49%)
Oct 13, 2011 16.64 16.82 16.52 16.73 2,805,130 -0.07(-0.45%)
Oct 12, 2011 16.79 17.04 16.70 16.80 4,090,946 +0.04(+0.27%)
Oct 11, 2011 16.50 16.78 16.45 16.76 2,462,826 +0.09(+0.54%)
Oct 10, 2011 16.51 16.67 16.43 16.67 1,924,904 +0.45(+2.74%)
Oct 07, 2011 16.42 16.43 16.03 16.23 3,682,316 -0.04(-0.22%)
Oct 06, 2011 16.13 16.27 15.65 16.26 3,824,734 +0.42(+2.62%)
Oct 05, 2011 15.80 16.04 15.65 15.85 4,231,530 +0.10(+0.60%)
Oct 04, 2011 14.90 15.76 14.85 15.75 6,583,148 +0.64(+4.24%)
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.