Ball Corp (NY: BLL )

79.19 USD -0.75 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.55 66.43 63.74 64.66 4,809,983 -1.33(-2.02%)
Mar 30, 2020 64.83 66.90 64.13 65.99 3,774,670 +1.61(+2.50%)
Mar 27, 2020 61.08 65.79 60.69 64.38 3,738,300 +1.82(+2.91%)
Mar 26, 2020 59.80 63.37 58.00 62.56 3,413,961 +6.54(+11.67%)
Mar 25, 2020 58.06 59.89 55.73 56.02 3,144,944 -2.20(-3.78%)
Mar 24, 2020 54.17 59.58 53.79 58.22 3,478,188 +6.28(+12.09%)
Mar 23, 2020 54.24 54.79 51.26 51.94 4,180,837 -2.95(-5.37%)
Mar 20, 2020 59.77 59.77 54.33 54.89 3,951,200 -5.22(-8.68%)
Mar 19, 2020 63.92 64.57 55.15 60.11 3,830,029 -4.34(-6.73%)
Mar 18, 2020 60.45 64.78 58.73 64.45 3,186,986 -0.18(-0.28%)
Mar 17, 2020 59.70 67.63 57.85 64.63 5,024,040 +6.20(+10.61%)
Mar 16, 2020 59.25 59.90 53.91 58.43 3,641,170 -5.41(-8.47%)
Mar 13, 2020 65.24 65.72 59.58 63.84 5,489,700 +0.66(+1.04%)
Mar 12, 2020 66.49 68.85 61.67 63.18 3,204,062 -6.58(-9.43%)
Mar 11, 2020 71.12 71.84 68.82 69.76 2,321,118 -3.20(-4.39%)
Mar 10, 2020 73.99 74.46 69.25 72.96 3,415,322 +0.45(+0.62%)
Mar 09, 2020 72.03 74.52 69.99 72.51 3,092,878 -3.54(-4.65%)
Mar 06, 2020 75.22 76.46 73.64 76.05 2,418,000 -0.98(-1.27%)
Mar 05, 2020 77.60 77.63 75.88 77.03 2,258,551 -1.53(-1.95%)
Mar 04, 2020 77.17 78.73 76.66 78.56 2,327,534 +2.41(+3.16%)
Mar 03, 2020 75.30 77.20 74.39 76.15 2,494,208 +0.98(+1.30%)
Mar 02, 2020 70.92 75.20 70.79 75.17 2,610,257 +4.71(+6.68%)
Feb 28, 2020 70.13 71.04 68.17 70.46 4,412,100 -1.55(-2.15%)
Feb 27, 2020 75.19 76.22 71.98 72.01 3,990,063 -3.66(-4.84%)
Feb 26, 2020 75.10 76.91 74.98 75.67 4,313,650 +1.14(+1.53%)
Feb 25, 2020 76.50 76.60 74.11 74.53 2,524,130 -1.84(-2.41%)
Feb 24, 2020 76.00 77.36 75.49 76.37 2,853,690 -0.49(-0.64%)
Feb 21, 2020 76.70 77.56 76.28 76.86 1,403,900 +0.26(+0.34%)
Feb 20, 2020 76.43 77.45 76.04 76.60 1,130,434 -0.41(-0.53%)
Feb 19, 2020 78.73 79.00 76.96 77.01 1,386,703 -1.03(-1.32%)
Feb 18, 2020 77.40 78.04 77.01 78.04 1,883,372 +0.82(+1.06%)
Feb 14, 2020 77.18 77.96 77.11 77.22 1,889,600 +0.05(+0.06%)
Feb 13, 2020 76.53 77.52 75.85 77.17 1,122,334 +0.64(+0.84%)
Feb 12, 2020 77.03 77.37 75.51 76.53 1,769,295 -1.11(-1.43%)
Feb 11, 2020 76.74 77.86 76.59 77.64 1,684,323 +0.92(+1.20%)
Feb 10, 2020 77.06 77.18 75.99 76.72 2,515,242 -0.20(-0.26%)
Feb 07, 2020 77.80 78.06 76.16 76.92 2,664,900 -1.08(-1.38%)
Feb 06, 2020 75.99 82.82 73.99 78.00 5,057,879 +1.37(+1.79%)
Feb 05, 2020 75.62 76.63 74.86 76.63 2,922,087 +1.62(+2.16%)
Feb 04, 2020 74.31 75.27 73.57 75.01 2,472,264 +0.86(+1.16%)
Feb 03, 2020 72.55 74.37 72.43 74.15 2,747,712 +1.97(+2.73%)
Jan 31, 2020 72.72 73.16 71.86 72.18 1,999,200 -0.92(-1.26%)
Jan 30, 2020 72.45 73.16 71.00 73.10 2,674,837 +0.51(+0.70%)
Jan 29, 2020 72.79 72.99 72.43 72.59 1,656,754 -0.08(-0.11%)
Jan 28, 2020 73.95 74.00 72.33 72.67 2,743,811 -1.29(-1.74%)
Jan 27, 2020 71.06 74.66 70.89 73.96 4,428,450 +2.03(+2.82%)
Jan 24, 2020 72.08 72.74 71.24 71.93 2,035,600 +0.06(+0.08%)
Jan 23, 2020 71.52 72.45 71.11 71.87 2,422,664 +0.02(+0.03%)
Jan 22, 2020 69.70 72.13 69.66 71.85 3,200,319 +2.59(+3.74%)
Jan 21, 2020 68.69 69.42 68.55 69.26 1,592,808 +0.02(+0.03%)
Jan 17, 2020 69.27 69.83 68.89 69.24 1,629,700 +0.06(+0.09%)
Jan 16, 2020 68.45 69.19 68.07 69.18 2,071,573 +0.97(+1.42%)
Jan 15, 2020 66.68 68.89 66.68 68.21 2,089,095 +1.66(+2.49%)
Jan 14, 2020 67.26 67.60 66.19 66.55 2,224,367 -0.95(-1.41%)
Jan 13, 2020 66.25 67.75 66.01 67.50 2,296,461 +1.23(+1.86%)
Jan 10, 2020 66.76 66.88 65.92 66.27 1,621,300 -0.45(-0.67%)
Jan 09, 2020 64.92 66.82 64.65 66.72 2,585,237 +2.25(+3.49%)
Jan 08, 2020 63.91 64.67 63.83 64.47 2,040,807 +0.55(+0.86%)
Jan 07, 2020 63.93 64.62 63.71 63.92 2,518,504 -0.25(-0.39%)
Jan 06, 2020 65.06 65.45 64.07 64.17 2,490,394 -0.60(-0.93%)
Jan 03, 2020 63.35 65.11 63.35 64.77 2,370,900 +0.89(+1.39%)
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.