Ball Corp (NY: BLL )

94.70 USD +1.08 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.72 40.44 39.72 39.99 2,097,198 +0.48(+1.21%)
Aug 30, 2017 38.91 39.60 38.89 39.51 1,640,681 +0.45(+1.15%)
Aug 29, 2017 38.95 39.08 38.79 39.06 1,843,668 -0.02(-0.05%)
Aug 28, 2017 39.33 39.36 39.02 39.08 1,666,361 -0.22(-0.56%)
Aug 25, 2017 39.39 39.40 39.04 39.30 1,598,992 +0.09(+0.23%)
Aug 24, 2017 39.53 39.55 38.94 39.21 1,653,095 -0.18(-0.46%)
Aug 23, 2017 39.58 39.69 39.27 39.39 1,783,524 -0.37(-0.93%)
Aug 22, 2017 39.62 39.88 39.62 39.76 1,350,518 +0.17(+0.43%)
Aug 21, 2017 40.07 40.16 39.47 39.59 2,373,907 -0.53(-1.32%)
Aug 18, 2017 40.19 40.31 39.91 40.12 2,245,830 -0.15(-0.37%)
Aug 17, 2017 40.60 40.80 40.19 40.27 3,943,525 -0.55(-1.35%)
Aug 16, 2017 40.54 40.88 40.51 40.82 1,226,983 +0.50(+1.24%)
Aug 15, 2017 40.50 40.60 40.21 40.32 1,938,911 -0.32(-0.79%)
Aug 14, 2017 40.48 40.85 40.48 40.64 1,395,892 +0.48(+1.20%)
Aug 11, 2017 39.90 40.34 39.90 40.16 1,659,275 +0.11(+0.27%)
Aug 10, 2017 40.22 40.45 39.99 40.05 2,081,476 -0.23(-0.57%)
Aug 09, 2017 40.89 41.29 40.10 40.28 3,598,641 -0.81(-1.97%)
Aug 08, 2017 41.05 41.26 40.94 41.09 3,614,112 -0.08(-0.19%)
Aug 07, 2017 40.70 41.43 40.70 41.17 3,441,928 +0.61(+1.50%)
Aug 04, 2017 40.57 40.80 40.13 40.56 2,918,937 -0.05(-0.12%)
Aug 03, 2017 41.80 42.09 40.16 40.61 4,254,534 -1.27(-3.03%)
Aug 02, 2017 41.85 42.04 41.58 41.88 2,376,979 -0.11(-0.26%)
Aug 01, 2017 42.08 42.24 41.91 41.99 2,582,500 +0.09(+0.21%)
Jul 31, 2017 42.00 42.02 41.50 41.90 2,683,184 +0.01(+0.02%)
Jul 28, 2017 42.30 42.37 41.82 41.89 1,659,901 -0.40(-0.95%)
Jul 27, 2017 42.43 42.45 42.01 42.29 1,692,838 -0.12(-0.28%)
Jul 26, 2017 42.55 42.67 42.34 42.41 1,335,037 -0.10(-0.24%)
Jul 25, 2017 42.95 43.06 42.44 42.51 1,690,309 -0.17(-0.40%)
Jul 24, 2017 42.86 42.98 42.58 42.68 1,372,665 -0.24(-0.56%)
Jul 21, 2017 42.33 42.96 42.27 42.92 1,477,708 +0.50(+1.18%)
Jul 20, 2017 42.50 42.65 42.19 42.42 1,435,907 -0.11(-0.26%)
Jul 19, 2017 42.50 42.62 42.26 42.53 1,223,430 +0.11(+0.26%)
Jul 18, 2017 42.38 42.48 42.26 42.42 1,287,825 -0.01(-0.02%)
Jul 17, 2017 42.07 42.44 41.93 42.43 1,802,377 +0.33(+0.78%)
Jul 14, 2017 41.87 42.30 41.87 42.10 2,168,719 +0.38(+0.91%)
Jul 13, 2017 42.03 42.09 41.65 41.72 1,303,081 -0.24(-0.57%)
Jul 12, 2017 41.84 42.07 41.65 41.96 1,930,691 +0.30(+0.72%)
Jul 11, 2017 42.20 42.20 41.58 41.66 3,314,342 -0.50(-1.19%)
Jul 10, 2017 42.12 42.38 42.03 42.16 2,096,804 -0.14(-0.33%)
Jul 07, 2017 42.13 42.38 42.01 42.30 1,826,210 +0.28(+0.67%)
Jul 06, 2017 42.43 42.59 41.98 42.02 2,025,909 -0.56(-1.32%)
Jul 05, 2017 42.51 42.87 42.40 42.58 2,580,489 +0.11(+0.26%)
Jul 03, 2017 42.44 42.76 42.37 42.47 931,003 +0.26(+0.62%)
Jun 30, 2017 42.10 42.41 42.10 42.21 1,695,457 +0.18(+0.43%)
Jun 29, 2017 42.55 42.59 41.81 42.03 1,632,154 -0.49(-1.15%)
Jun 28, 2017 42.21 42.73 42.15 42.52 2,543,633 +0.43(+1.02%)
Jun 27, 2017 42.28 42.42 41.90 42.09 2,346,682 -0.20(-0.47%)
Jun 26, 2017 42.09 42.46 42.05 42.29 1,865,079 +0.22(+0.52%)
Jun 23, 2017 41.74 42.30 41.52 42.07 5,109,925 +0.40(+0.96%)
Jun 22, 2017 41.78 41.98 41.67 41.67 2,212,397 -0.11(-0.26%)
Jun 21, 2017 41.76 42.22 41.60 41.78 1,799,117 -0.01(-0.02%)
Jun 20, 2017 41.76 42.10 41.56 41.79 2,185,964 -0.10(-0.24%)
Jun 19, 2017 41.32 41.99 41.10 41.89 2,167,883 +0.73(+1.77%)
Jun 16, 2017 41.34 41.50 40.88 41.16 2,697,560 +0.01(+0.02%)
Jun 15, 2017 40.84 41.17 40.64 41.15 1,517,029 -0.13(-0.31%)
Jun 14, 2017 41.25 41.54 41.19 41.28 2,959,946 +0.07(+0.17%)
Jun 13, 2017 40.46 41.24 40.41 41.21 2,195,188 +0.78(+1.93%)
Jun 12, 2017 40.10 40.46 40.06 40.43 2,200,381 +0.15(+0.37%)
Jun 09, 2017 40.51 40.59 40.14 40.28 1,918,822 -0.23(-0.57%)
Jun 08, 2017 40.65 40.81 40.15 40.51 2,268,990 -0.22(-0.54%)
Jun 07, 2017 41.12 41.12 40.69 40.73 1,799,928 -0.26(-0.63%)
Jun 06, 2017 41.08 41.43 40.98 40.99 1,744,856 -0.21(-0.51%)
Jun 05, 2017 41.40 41.55 41.11 41.20 3,606,879 -0.16(-0.39%)
Jun 02, 2017 41.42 41.82 41.29 41.36 2,103,728 -0.06(-0.14%)
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.