Ball Corp (NY: BLL )

80.88 USD -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.68 21.92 21.58 21.58 3,454,122 -0.20(-0.92%)
May 30, 2013 21.93 22.03 21.77 21.78 2,314,000 -0.19(-0.86%)
May 29, 2013 22.16 22.20 21.89 21.97 2,479,674 -0.28(-1.26%)
May 28, 2013 22.36 22.55 22.18 22.25 3,384,672 +0.05(+0.25%)
May 24, 2013 22.45 22.60 22.14 22.20 3,058,608 -0.43(-1.92%)
May 23, 2013 22.68 22.95 22.60 22.63 2,595,694 -0.20(-0.88%)
May 22, 2013 23.08 23.25 22.78 22.83 2,164,392 -0.32(-1.36%)
May 21, 2013 23.03 23.30 23.00 23.14 3,203,470 +0.11(+0.50%)
May 20, 2013 22.86 23.08 22.86 23.03 1,577,028 +0.16(+0.68%)
May 17, 2013 22.77 22.96 22.73 22.88 5,076,552 +0.25(+1.08%)
May 16, 2013 22.66 22.84 22.60 22.63 3,236,494 -0.16(-0.68%)
May 15, 2013 22.75 22.86 22.64 22.79 2,853,578 -0.01(-0.07%)
May 13, 2013 22.84 22.93 22.75 22.80 2,456,134 -0.19(-0.80%)
May 10, 2013 23.00 23.10 22.84 22.99 2,505,606 +0.04(+0.17%)
May 09, 2013 22.74 22.98 22.65 22.95 2,426,796 +0.24(+1.03%)
May 08, 2013 22.64 22.81 22.62 22.71 1,695,594 -0.04(-0.15%)
May 07, 2013 22.64 22.83 22.56 22.75 1,940,844 +0.04(+0.20%)
May 06, 2013 22.55 22.73 22.55 22.70 2,336,194 +0.03(+0.13%)
May 03, 2013 22.64 22.89 22.48 22.67 2,667,178 +0.20(+0.87%)
May 02, 2013 22.37 22.64 22.37 22.48 1,790,100 +0.13(+0.58%)
May 01, 2013 22.07 22.40 22.07 22.34 2,917,004 +0.29(+1.29%)
Apr 30, 2013 22.20 22.27 21.93 22.06 3,756,796 -0.17(-0.76%)
Apr 29, 2013 22.01 22.35 21.86 22.23 3,420,774 +0.22(+0.98%)
Apr 26, 2013 22.48 22.55 21.90 22.01 4,464,208 -0.53(-2.35%)
Apr 25, 2013 22.35 23.14 22.12 22.55 8,184,834 -1.12(-4.75%)
Apr 24, 2013 23.59 23.80 23.58 23.67 1,159,608 +0.18(+0.77%)
Apr 23, 2013 23.45 23.55 23.28 23.49 967,702 +0.13(+0.56%)
Apr 22, 2013 23.27 23.43 23.07 23.36 917,860 +0.15(+0.62%)
Apr 19, 2013 23.05 23.32 23.03 23.21 1,579,714 +0.24(+1.04%)
Apr 18, 2013 23.42 23.50 22.92 22.98 1,336,464 -0.32(-1.35%)
Apr 17, 2013 23.32 23.38 22.93 23.29 1,702,454 -0.17(-0.75%)
Apr 16, 2013 23.31 23.64 23.18 23.46 1,957,198 +0.27(+1.16%)
Apr 15, 2013 23.67 23.69 23.16 23.20 1,940,698 -0.75(-3.13%)
Apr 12, 2013 24.00 24.14 23.70 23.95 1,253,850 -0.12(-0.50%)
Apr 11, 2013 24.11 24.25 24.05 24.07 1,502,872 -0.02(-0.08%)
Apr 10, 2013 23.81 24.08 23.77 24.08 1,317,792 +0.38(+1.58%)
Apr 09, 2013 23.64 23.81 23.57 23.71 1,199,600 +0.07(+0.32%)
Apr 08, 2013 23.48 23.64 23.33 23.64 1,246,374 +0.14(+0.60%)
Apr 05, 2013 23.37 23.53 23.24 23.50 1,366,342 -0.07(-0.32%)
Apr 04, 2013 23.52 23.62 23.45 23.57 1,137,068 +0.08(+0.36%)
Apr 03, 2013 23.98 24.04 23.35 23.49 1,655,066 -0.52(-2.17%)
Apr 02, 2013 23.69 24.01 23.66 24.00 1,900,284 +0.35(+1.50%)
Apr 01, 2013 23.74 23.84 23.54 23.65 829,054 -0.14(-0.59%)
Mar 28, 2013 23.67 23.82 23.57 23.79 1,647,978 +0.12(+0.51%)
Mar 27, 2013 23.11 23.70 23.00 23.67 2,041,054 +0.43(+1.85%)
Mar 26, 2013 23.13 23.25 22.99 23.24 1,355,640 +0.20(+0.89%)
Mar 25, 2013 23.00 23.14 22.95 23.04 1,218,076 +0.10(+0.44%)
Mar 22, 2013 22.96 23.01 22.76 22.93 1,475,494 +0.01(+0.04%)
Mar 21, 2013 22.99 23.13 22.91 22.92 1,543,692 -0.18(-0.78%)
Mar 20, 2013 23.10 23.18 23.01 23.11 1,340,110 +0.11(+0.48%)
Mar 19, 2013 22.98 23.08 22.80 23.00 1,854,980 +0.09(+0.39%)
Mar 18, 2013 22.77 23.03 22.76 22.91 1,534,598 -0.10(-0.43%)
Mar 15, 2013 22.98 23.08 22.87 23.00 3,147,770 -0.01(-0.02%)
Mar 14, 2013 22.95 23.02 22.82 23.01 1,815,454 +0.12(+0.52%)
Mar 13, 2013 22.57 22.91 22.42 22.89 2,647,026 +0.34(+1.53%)
Mar 12, 2013 22.54 22.57 22.39 22.55 1,124,908 +0.03(+0.11%)
Mar 11, 2013 22.38 22.54 22.26 22.52 1,498,442 +0.10(+0.42%)
Mar 08, 2013 22.32 22.43 22.28 22.42 1,506,098 +0.19(+0.88%)
Mar 07, 2013 22.19 22.33 22.19 22.23 1,286,268 +0.09(+0.43%)
Mar 06, 2013 22.24 22.29 22.07 22.14 1,473,424 +0.04(+0.18%)
Mar 05, 2013 22.06 22.21 21.98 22.09 1,287,904 +0.10(+0.45%)
Mar 04, 2013 22.04 22.07 21.84 22.00 1,821,366 -0.12(-0.52%)
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.