Ball Corp (NY: BLL )

79.03 USD -1.41 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 86.19 86.97 85.25 85.39 2,184,000 -0.87(-1.01%)
Feb 25, 2021 86.21 86.90 85.81 86.26 1,591,099 +0.00(+0.00%)
Feb 24, 2021 86.50 87.00 85.31 86.26 1,867,536 -0.25(-0.29%)
Feb 23, 2021 88.02 88.38 86.20 86.51 2,052,926 -1.56(-1.77%)
Feb 22, 2021 89.80 89.80 87.83 88.07 1,442,234 -2.41(-2.66%)
Feb 19, 2021 90.47 91.27 89.96 90.48 2,331,100 +0.11(+0.12%)
Feb 18, 2021 89.50 90.96 89.39 90.37 1,298,050 +0.51(+0.57%)
Feb 17, 2021 89.71 90.19 89.13 89.86 1,039,062 -0.32(-0.35%)
Feb 16, 2021 90.10 90.65 89.13 90.18 1,299,705 +0.50(+0.56%)
Feb 12, 2021 88.09 89.69 88.01 89.68 1,029,300 +1.15(+1.30%)
Feb 11, 2021 90.00 90.08 87.73 88.53 1,625,124 -1.38(-1.53%)
Feb 10, 2021 89.68 90.47 89.08 89.91 1,081,495 +1.12(+1.26%)
Feb 09, 2021 89.66 90.63 88.75 88.79 1,230,843 -0.93(-1.04%)
Feb 08, 2021 90.08 90.53 89.43 89.72 1,536,746 +0.33(+0.37%)
Feb 05, 2021 89.58 89.58 87.62 89.39 2,381,300 +0.49(+0.55%)
Feb 04, 2021 90.48 91.66 87.20 88.90 3,186,422 -2.06(-2.26%)
Feb 03, 2021 90.55 91.30 90.04 90.96 1,617,585 +0.45(+0.50%)
Feb 02, 2021 90.12 91.64 90.09 90.51 1,093,720 +1.09(+1.22%)
Feb 01, 2021 88.70 89.71 88.05 89.42 2,281,124 +1.40(+1.59%)
Jan 29, 2021 87.65 89.00 87.26 88.02 1,965,100 -0.24(-0.27%)
Jan 28, 2021 86.30 88.70 85.99 88.26 1,604,652 +2.93(+3.43%)
Jan 27, 2021 87.49 87.65 85.15 85.33 2,096,801 -3.47(-3.91%)
Jan 26, 2021 89.92 90.86 88.75 88.80 1,875,640 -1.06(-1.18%)
Jan 25, 2021 90.76 90.92 88.35 89.86 1,434,793 -0.88(-0.97%)
Jan 22, 2021 91.13 91.29 89.85 90.74 1,293,600 -0.56(-0.61%)
Jan 21, 2021 91.73 92.58 90.94 91.30 1,495,441 -0.96(-1.04%)
Jan 20, 2021 90.22 93.00 90.14 92.26 1,501,353 +1.84(+2.03%)
Jan 19, 2021 90.85 91.39 90.04 90.42 1,534,008 +0.00(+0.00%)
Jan 15, 2021 89.75 90.46 89.22 90.42 2,023,200 +0.49(+0.54%)
Jan 14, 2021 91.43 91.54 89.86 89.93 2,215,967 -1.16(-1.27%)
Jan 13, 2021 90.72 91.83 89.91 91.09 1,374,290 +0.85(+0.94%)
Jan 12, 2021 90.21 90.82 89.79 90.24 1,517,401 -0.32(-0.35%)
Jan 11, 2021 90.24 90.99 90.20 90.56 1,307,439 -0.01(-0.01%)
Jan 08, 2021 90.94 91.18 89.71 90.57 1,391,200 -0.11(-0.12%)
Jan 07, 2021 91.93 92.10 90.29 90.68 1,448,351 -0.99(-1.08%)
Jan 06, 2021 91.01 92.96 90.71 91.67 1,780,542 +1.05(+1.16%)
Jan 05, 2021 89.75 90.99 89.64 90.62 1,451,234 +0.86(+0.96%)
Jan 04, 2021 91.73 92.25 88.71 89.76 3,659,080 -3.42(-3.67%)
Dec 31, 2020 93.18 93.18 93.18 794,208 +0.32(+0.34%)
Dec 30, 2020 93.01 93.63 92.81 92.86 794,208 +0.62(+0.67%)
Dec 29, 2020 92.04 93.48 91.93 92.24 1,030,328 +0.87(+0.95%)
Dec 28, 2020 92.79 93.00 91.08 91.37 959,411 -0.97(-1.05%)
Dec 24, 2020 91.99 92.42 91.65 92.34 419,700 +0.73(+0.80%)
Dec 23, 2020 92.38 92.88 91.38 91.61 1,104,774 -0.88(-0.95%)
Dec 22, 2020 92.47 93.28 92.10 92.49 1,305,506 -0.24(-0.26%)
Dec 21, 2020 90.92 92.95 90.16 92.73 1,665,585 +0.54(+0.59%)
Dec 18, 2020 92.47 92.69 91.02 92.19 2,752,000 +0.21(+0.23%)
Dec 17, 2020 90.98 92.62 90.81 91.98 1,334,522 +1.55(+1.71%)
Dec 16, 2020 92.10 92.29 90.23 90.43 1,702,199 -1.61(-1.75%)
Dec 15, 2020 91.00 93.29 90.64 92.04 1,937,291 +1.74(+1.93%)
Dec 14, 2020 93.02 93.79 90.13 90.30 2,902,145 -2.28(-2.46%)
Dec 11, 2020 92.47 93.04 91.43 92.58 2,127,500 -0.68(-0.73%)
Dec 10, 2020 93.17 94.13 92.58 93.26 1,735,459 -0.10(-0.11%)
Dec 09, 2020 95.94 96.16 92.83 93.36 1,733,442 -2.53(-2.64%)
Dec 08, 2020 94.70 96.89 94.70 95.89 1,350,852 +0.39(+0.41%)
Dec 07, 2020 94.63 96.04 94.50 95.50 1,603,015 +1.34(+1.42%)
Dec 04, 2020 93.00 94.63 92.73 94.16 1,983,200 +1.52(+1.64%)
Dec 03, 2020 93.75 94.38 92.39 92.64 1,502,078 -1.36(-1.45%)
Dec 02, 2020 96.56 97.25 93.42 94.00 1,693,468 -2.82(-2.91%)
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.