Ball Corp (NY: BLL )

92.53 USD -0.22 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.80 41.05 40.70 40.90 2,616,054 +0.07(+0.17%)
May 30, 2017 40.48 40.90 40.22 40.83 2,411,694 +0.14(+0.34%)
May 26, 2017 40.64 40.73 40.52 40.69 1,557,986 -0.03(-0.07%)
May 25, 2017 40.52 40.79 40.38 40.72 1,447,669 +0.40(+0.99%)
May 24, 2017 40.08 40.38 40.08 40.32 2,238,235 +0.19(+0.47%)
May 23, 2017 40.28 40.66 40.03 40.13 1,570,512 -0.05(-0.12%)
May 22, 2017 40.04 40.39 39.92 40.18 1,353,379 +0.14(+0.35%)
May 19, 2017 40.12 40.18 39.76 40.04 2,170,297 +0.29(+0.73%)
May 18, 2017 39.59 39.88 39.34 39.75 3,053,063 -0.23(-0.58%)
May 17, 2017 40.08 40.38 39.96 39.98 2,012,342 -0.42(-1.05%)
May 16, 2017 40.38 40.52 40.21 40.40 1,732,690 +0.01(+0.04%)
May 15, 2017 40.15 40.51 40.08 40.39 1,432,758 +0.21(+0.52%)
May 12, 2017 39.88 40.35 39.87 40.18 1,695,180 +0.18(+0.45%)
May 11, 2017 40.05 40.15 39.71 40.00 2,221,348 -0.10(-0.24%)
May 10, 2017 39.74 40.22 39.67 40.10 2,065,112 +0.28(+0.69%)
May 09, 2017 39.79 39.95 39.54 39.82 2,575,256 +0.02(+0.04%)
May 08, 2017 39.97 40.03 39.71 39.80 3,473,200 -0.22(-0.54%)
May 05, 2017 40.00 40.30 39.90 40.02 4,825,632 -0.22(-0.56%)
May 04, 2017 39.62 40.62 39.30 40.24 7,150,346 +2.13(+5.60%)
May 03, 2017 38.31 38.43 38.05 38.11 4,234,794 -0.29(-0.76%)
May 02, 2017 38.49 38.65 38.22 38.40 2,433,000 -0.06(-0.16%)
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.