Ball Corp (NY: BLL )

93.58 USD +2.67 (+2.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.09 18.18 17.99 18.05 2,303,436 +0.00(+0.00%)
Feb 25, 2011 18.08 18.11 17.95 18.05 1,337,824 +0.05(+0.28%)
Feb 24, 2011 17.89 18.21 17.82 18.00 2,659,764 +0.05(+0.31%)
Feb 23, 2011 17.92 18.14 17.75 17.95 2,774,522 +0.04(+0.20%)
Feb 22, 2011 18.36 18.49 17.89 17.91 2,286,166 -0.59(-3.19%)
Feb 18, 2011 18.49 18.53 18.36 18.50 2,033,472 +0.05(+0.27%)
Feb 17, 2011 18.41 18.49 18.36 18.45 2,143,218 +0.04(+0.19%)
Feb 16, 2011 18.55 18.71 18.41 18.42 2,403,392 -0.02(-0.09%)
Feb 15, 2011 18.45 18.52 18.39 18.43 8,368,800 -0.04(-0.20%)
Feb 14, 2011 18.49 18.56 18.43 18.47 1,840,984 -0.04(-0.23%)
Feb 11, 2011 18.51 18.60 18.44 18.51 2,343,236 -0.02(-0.11%)
Feb 10, 2011 18.33 18.60 18.29 18.53 2,457,028 +0.08(+0.45%)
Feb 09, 2011 18.35 18.45 18.25 18.45 1,691,188 +0.06(+0.34%)
Feb 08, 2011 18.41 18.42 18.29 18.39 1,581,184 +0.02(+0.11%)
Feb 07, 2011 18.50 18.51 18.26 18.37 2,147,156 -0.06(-0.34%)
Feb 04, 2011 18.53 18.53 18.25 18.43 2,003,416 -0.06(-0.31%)
Feb 03, 2011 18.25 18.51 18.21 18.49 3,290,848 +0.18(+1.01%)
Feb 02, 2011 18.00 18.42 17.99 18.30 3,890,952 +0.18(+0.98%)
Feb 01, 2011 17.86 18.15 17.86 18.12 3,425,196 +0.34(+1.93%)
Jan 31, 2011 18.02 18.02 17.76 17.78 4,019,084 +0.05(+0.30%)
Jan 28, 2011 18.21 18.42 17.68 17.73 4,083,808 -0.36(-1.99%)
Jan 27, 2011 18.11 18.32 17.82 18.09 4,622,884 +0.17(+0.96%)
Jan 26, 2011 17.58 17.98 17.29 17.92 9,312,384 +0.40(+2.31%)
Jan 25, 2011 17.54 17.54 17.36 17.51 3,063,148 +0.02(+0.09%)
Jan 24, 2011 17.39 17.58 17.37 17.50 2,991,076 +0.11(+0.65%)
Jan 21, 2011 17.47 17.47 17.36 17.39 3,762,208 +0.09(+0.49%)
Jan 20, 2011 17.38 17.47 17.24 17.30 2,600,996 -0.11(-0.63%)
Jan 19, 2011 17.29 17.54 17.28 17.41 3,514,372 -0.33(-1.83%)
Jan 18, 2011 17.50 17.77 17.45 17.74 2,841,572 +0.28(+1.62%)
Jan 14, 2011 17.66 17.71 17.43 17.45 3,040,856 -0.23(-1.30%)
Jan 13, 2011 17.50 17.68 17.45 17.68 2,266,804 +0.17(+0.99%)
Jan 12, 2011 17.37 17.52 17.37 17.51 1,861,392 +0.18(+1.04%)
Jan 11, 2011 17.25 17.34 17.12 17.33 2,792,552 +0.13(+0.79%)
Jan 10, 2011 17.35 17.42 17.14 17.20 3,306,424 -0.32(-1.86%)
Jan 07, 2011 17.71 17.76 17.48 17.52 2,894,140 +0.05(+0.31%)
Jan 06, 2011 17.57 17.67 17.42 17.47 3,227,680 -0.08(-0.44%)
Jan 05, 2011 17.33 17.67 17.25 17.54 3,564,276 +0.13(+0.75%)
Jan 04, 2011 17.28 17.42 17.18 17.41 2,919,868 +0.19(+1.10%)
Jan 03, 2011 17.19 17.41 17.19 17.22 3,202,056 +0.21(+1.23%)
Dec 31, 2010 17.21 17.23 16.93 17.01 3,847,788 -0.24(-1.38%)
Dec 30, 2010 17.34 17.40 17.24 17.25 1,572,500 -0.08(-0.45%)
Dec 29, 2010 17.40 17.40 17.30 17.33 879,372 -0.04(-0.24%)
Dec 28, 2010 17.33 17.38 17.24 17.37 798,948 +0.05(+0.30%)
Dec 27, 2010 17.25 17.36 17.19 17.32 671,924 +0.01(+0.09%)
Dec 23, 2010 17.36 17.42 17.29 17.30 1,015,440 -0.11(-0.63%)
Dec 22, 2010 17.35 17.42 17.24 17.41 2,107,180 +0.09(+0.52%)
Dec 21, 2010 17.19 17.34 17.14 17.32 1,986,332 +0.22(+1.30%)
Dec 20, 2010 17.12 17.16 16.97 17.10 2,350,624 -0.02(-0.15%)
Dec 17, 2010 16.99 17.14 16.87 17.12 4,911,076 -0.07(-0.39%)
Dec 16, 2010 17.08 17.20 17.00 17.19 2,028,496 +0.10(+0.57%)
Dec 15, 2010 17.24 17.31 17.06 17.09 2,196,872 -0.17(-0.96%)
Dec 14, 2010 17.11 17.32 17.04 17.26 2,044,112 +0.19(+1.14%)
Dec 13, 2010 17.03 17.11 16.94 17.07 3,075,092 +0.07(+0.41%)
Dec 10, 2010 17.00 17.04 16.93 17.00 1,836,280 +0.05(+0.32%)
Dec 09, 2010 16.99 17.00 16.82 16.94 4,395,744 +0.11(+0.64%)
Dec 08, 2010 17.00 17.08 16.79 16.83 2,094,472 -0.16(-0.96%)
Dec 07, 2010 17.12 17.14 16.90 17.00 2,882,696 +0.00(+0.01%)
Dec 06, 2010 17.17 17.17 16.88 16.99 2,317,852 -0.22(-1.28%)
Dec 03, 2010 17.20 17.34 17.16 17.21 2,316,920 -0.05(-0.30%)
Dec 02, 2010 17.01 17.39 16.96 17.26 3,281,808 +0.28(+1.65%)
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.