Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.70 38.99 38.50 38.97 2,826,475 +0.39(+1.01%)
Jul 30, 2018 38.81 38.96 38.44 38.58 2,361,130 -0.19(-0.49%)
Jul 27, 2018 38.73 39.02 38.58 38.77 1,374,500 +0.22(+0.57%)
Jul 26, 2018 38.65 38.05 38.55 2,086,827 +0.43(+1.13%)
Jul 25, 2018 37.97 38.24 37.77 38.12 1,950,894 -0.01(-0.03%)
Jul 24, 2018 37.99 38.53 37.98 38.13 1,716,858 +0.25(+0.66%)
Jul 23, 2018 37.59 38.01 37.42 37.88 1,524,971 +0.29(+0.77%)
Jul 20, 2018 38.24 38.24 37.57 37.59 2,365,689 -0.68(-1.78%)
Jul 19, 2018 37.99 38.55 37.61 38.27 2,605,620 +0.19(+0.50%)
Jul 18, 2018 38.23 38.35 37.77 38.08 1,855,436 -0.17(-0.44%)
Jul 17, 2018 37.31 38.38 37.31 38.25 1,953,190 +0.84(+2.25%)
Jul 16, 2018 37.68 37.72 37.24 37.41 2,686,971 -0.21(-0.56%)
Jul 13, 2018 37.69 37.77 37.49 37.62 2,380,161 -0.25(-0.66%)
Jul 12, 2018 37.95 38.17 37.85 37.87 2,601,499 +0.11(+0.29%)
Jul 11, 2018 37.30 37.82 37.30 37.76 2,713,906 +0.11(+0.29%)
Jul 10, 2018 37.28 37.84 37.10 37.65 3,398,057 +0.59(+1.59%)
Jul 09, 2018 37.03 37.45 36.93 37.06 2,886,119 +0.19(+0.52%)
Jul 06, 2018 36.41 36.97 36.30 36.87 2,126,772 +0.42(+1.15%)
Jul 05, 2018 36.20 36.47 35.81 36.45 2,721,829 +0.34(+0.94%)
Jul 03, 2018 36.11 36.11 36.11 0 +0.35(+0.98%)
Jul 02, 2018 35.08 35.76 35.08 35.76 1,702,161 +0.21(+0.59%)
Jun 29, 2018 35.35 35.85 35.28 35.55 2,372,627 +0.30(+0.85%)
Jun 28, 2018 35.19 35.30 34.71 35.25 2,002,016 -0.01(-0.03%)
Jun 27, 2018 35.71 36.00 35.24 35.26 2,523,900 -0.48(-1.34%)
Jun 26, 2018 35.97 35.97 35.63 35.74 3,216,383 -0.18(-0.50%)
Jun 25, 2018 35.75 36.00 35.47 35.92 3,506,800 +0.01(+0.03%)
Jun 22, 2018 36.16 36.32 35.47 35.91 8,247,122 +0.63(+1.79%)
Jun 21, 2018 35.75 35.76 35.13 35.28 3,802,746 -0.44(-1.23%)
Jun 20, 2018 36.12 36.19 35.68 35.72 4,777,498 -0.25(-0.70%)
Jun 19, 2018 36.44 36.66 35.78 35.97 4,030,691 -0.77(-2.10%)
Jun 18, 2018 36.52 36.91 36.26 36.74 3,897,130 +0.09(+0.25%)
Jun 15, 2018 36.88 36.33 36.65 5,194,338 -0.23(-0.62%)
Jun 14, 2018 37.21 37.32 36.79 36.88 3,113,236 -0.23(-0.62%)
Jun 13, 2018 37.95 37.98 37.09 37.11 2,031,747 -0.71(-1.88%)
Jun 12, 2018 37.81 37.98 37.69 37.82 1,999,756 +0.01(+0.03%)
Jun 11, 2018 37.58 37.96 37.57 37.81 2,341,318 +0.21(+0.56%)
Jun 08, 2018 37.23 37.77 37.11 37.60 2,917,058 +0.27(+0.72%)
Jun 07, 2018 36.81 37.37 36.72 37.33 2,653,631 +0.60(+1.63%)
Jun 06, 2018 36.73 2,865,310 +0.08(+0.22%)
Jun 05, 2018 36.84 37.11 36.59 36.65 2,599,810 -0.16(-0.43%)
Jun 04, 2018 36.81 36.96 36.67 36.81 2,399,144 +0.05(+0.14%)
Jun 01, 2018 37.16 37.20 36.70 36.76 2,459,345 -0.19(-0.51%)
May 31, 2018 37.68 37.69 36.85 36.95 4,324,147 -0.72(-1.91%)
May 30, 2018 37.69 37.96 37.56 37.67 2,088,264 +0.08(+0.21%)
May 29, 2018 37.73 38.23 36.93 37.59 2,290,066 -0.78(-2.03%)
May 25, 2018 38.37 38.37 38.37 0 +0.02(+0.05%)
May 24, 2018 38.37 38.47 38.14 38.35 1,355,619 +0.00(+0.00%)
May 23, 2018 38.09 38.37 38.00 38.35 1,418,824 -0.01(-0.03%)
May 22, 2018 38.13 38.64 37.90 38.36 2,115,386 +0.34(+0.89%)
May 21, 2018 38.10 38.11 37.95 38.02 1,760,051 +0.06(+0.16%)
May 18, 2018 37.51 38.13 37.36 37.96 2,290,622 -0.03(-0.08%)
May 17, 2018 38.04 38.20 37.85 37.99 1,684,846 -0.16(-0.42%)
May 16, 2018 37.81 38.17 37.70 38.15 2,220,013 +0.41(+1.09%)
May 15, 2018 37.91 38.20 37.62 37.74 1,929,553 -0.62(-1.62%)
May 14, 2018 38.67 38.78 38.27 38.36 2,046,774 -0.19(-0.49%)
May 11, 2018 38.82 38.92 38.30 38.55 2,420,432 -0.26(-0.67%)
May 10, 2018 38.68 38.93 38.57 38.81 1,775,723 +0.22(+0.57%)
May 09, 2018 38.20 38.77 38.09 38.59 2,920,705 +0.52(+1.37%)
May 08, 2018 38.21 38.54 37.92 38.07 4,202,890 -0.15(-0.39%)
May 07, 2018 38.49 38.73 38.12 38.22 2,931,677 -0.32(-0.83%)
May 04, 2018 37.61 38.75 37.60 38.54 3,630,801 +0.62(+1.64%)
May 03, 2018 38.69 39.08 36.74 37.92 9,105,737 -0.58(-1.51%)
May 02, 2018 39.33 39.58 38.17 38.50 5,649,125 -0.76(-1.94%)
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.