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, 2015 33.10 33.21 32.82 32.96 1,726,284 -0.30(-0.92%)
Aug 28, 2015 32.76 33.28 32.53 33.26 2,131,966 +0.32(+0.97%)
Aug 27, 2015 32.26 33.10 32.10 32.94 4,716,594 +1.02(+3.18%)
Aug 26, 2015 32.50 32.59 31.51 31.92 4,192,588 +0.13(+0.41%)
Aug 25, 2015 33.15 33.15 31.80 31.80 2,791,410 -0.61(-1.87%)
Aug 24, 2015 30.55 33.08 28.98 32.40 3,922,502 -1.18(-3.51%)
Aug 21, 2015 34.04 34.25 33.56 33.58 2,439,664 -0.88(-2.55%)
Aug 20, 2015 35.04 35.04 34.42 34.46 1,592,204 -0.87(-2.45%)
Aug 19, 2015 35.56 35.60 35.01 35.33 1,125,084 -0.48(-1.34%)
Aug 18, 2015 35.54 35.90 35.54 35.80 826,614 -0.03(-0.07%)
Aug 17, 2015 35.65 35.83 35.28 35.83 1,031,916 -0.02(-0.07%)
Aug 14, 2015 35.18 35.96 35.13 35.85 1,458,620 +0.67(+1.92%)
Aug 13, 2015 36.68 36.68 34.72 35.18 1,297,240 +0.33(+0.96%)
Aug 12, 2015 34.86 34.97 34.47 34.85 1,419,026 -0.23(-0.66%)
Aug 11, 2015 35.03 35.30 34.96 35.08 1,102,678 -0.35(-1.00%)
Aug 10, 2015 34.83 35.46 34.69 35.43 2,102,404 +0.77(+2.22%)
Aug 07, 2015 34.65 34.72 34.30 34.66 2,377,368 +0.00(+0.00%)
Aug 06, 2015 34.16 34.80 34.13 34.66 2,730,424 +0.53(+1.55%)
Aug 05, 2015 34.26 34.29 33.72 34.13 4,400,322 +0.24(+0.69%)
Aug 04, 2015 33.65 34.03 33.60 33.90 1,861,256 +0.24(+0.73%)
Aug 03, 2015 33.67 34.49 33.53 33.65 3,193,802 -0.27(-0.80%)
Jul 31, 2015 34.87 35.09 33.89 33.92 2,702,860 -0.85(-2.44%)
Jul 30, 2015 34.22 34.90 33.60 34.77 2,764,404 +0.40(+1.16%)
Jul 29, 2015 33.85 34.46 33.68 34.37 1,490,462 +0.54(+1.61%)
Jul 28, 2015 33.56 33.97 33.38 33.83 1,319,696 +0.51(+1.52%)
Jul 27, 2015 33.46 33.49 33.11 33.32 1,319,914 -0.19(-0.55%)
Jul 24, 2015 33.67 34.08 33.38 33.51 1,852,390 -0.23(-0.68%)
Jul 23, 2015 34.34 34.34 33.69 33.74 1,439,786 -0.49(-1.43%)
Jul 22, 2015 34.37 34.79 34.14 34.22 1,723,000 -0.15(-0.44%)
Jul 21, 2015 34.89 34.90 34.32 34.38 1,581,748 -0.68(-1.94%)
Jul 20, 2015 35.63 35.83 35.01 35.05 1,803,382 -0.70(-1.96%)
Jul 17, 2015 36.01 36.14 35.65 35.76 1,332,116 -0.27(-0.76%)
Jul 16, 2015 35.95 36.08 35.83 36.03 1,058,926 +0.24(+0.67%)
Jul 15, 2015 35.34 35.92 35.09 35.79 1,685,952 +0.48(+1.35%)
Jul 14, 2015 35.29 35.42 35.08 35.31 1,767,076 +0.06(+0.18%)
Jul 13, 2015 35.26 35.35 35.06 35.25 2,225,430 +0.17(+0.50%)
Jul 10, 2015 35.31 35.37 35.05 35.08 1,586,362 +0.24(+0.69%)
Jul 09, 2015 35.10 35.26 34.77 34.83 2,741,962 +0.02(+0.06%)
Jul 08, 2015 35.53 35.72 34.80 34.81 2,889,044 -0.93(-2.59%)
Jul 07, 2015 35.38 35.96 35.24 35.74 1,588,228 +0.12(+0.32%)
Jul 06, 2015 35.48 35.88 35.36 35.62 1,465,400 -0.20(-0.56%)
Jul 02, 2015 36.03 35.83 35.83 35.83 1,137,400 +0.01(+0.01%)
Jul 01, 2015 35.51 36.04 35.45 35.82 1,406,444 +0.74(+2.12%)
Jun 30, 2015 35.70 35.92 35.06 35.08 1,569,540 -0.48(-1.36%)
Jun 29, 2015 36.03 36.26 35.49 35.56 1,636,090 -0.74(-2.04%)
Jun 26, 2015 36.27 36.40 35.60 36.30 4,241,682 +0.02(+0.07%)
Jun 25, 2015 36.28 36.33 35.99 36.28 1,480,544 +0.16(+0.43%)
Jun 24, 2015 36.15 36.27 36.01 36.12 2,389,984 -0.12(-0.32%)
Jun 23, 2015 36.28 36.46 36.10 36.24 1,164,034 +0.00(+0.00%)
Jun 22, 2015 36.28 36.33 35.96 36.24 1,079,002 +0.04(+0.11%)
Jun 19, 2015 35.99 36.54 35.95 36.20 1,439,236 +0.15(+0.42%)
Jun 18, 2015 35.91 36.14 35.59 36.04 1,054,006 +0.31(+0.87%)
Jun 17, 2015 35.80 35.83 35.38 35.74 1,703,020 +0.09(+0.25%)
Jun 16, 2015 35.65 35.79 35.58 35.65 1,282,918 -0.12(-0.35%)
Jun 15, 2015 35.74 35.97 35.50 35.77 1,787,022 -0.28(-0.78%)
Jun 12, 2015 36.28 36.39 35.67 36.05 2,743,432 -0.33(-0.91%)
Jun 11, 2015 36.01 36.46 36.01 36.38 1,653,132 +0.49(+1.37%)
Jun 10, 2015 35.71 36.01 35.65 35.89 1,879,442 +0.24(+0.67%)
Jun 09, 2015 35.72 35.80 35.60 35.65 2,619,156 -0.16(-0.45%)
Jun 08, 2015 35.49 35.91 35.41 35.81 3,521,804 +0.37(+1.04%)
Jun 05, 2015 35.07 35.53 34.88 35.44 1,554,374 +0.22(+0.61%)
Jun 04, 2015 35.35 35.59 35.11 35.22 2,575,530 -0.50(-1.39%)
Jun 03, 2015 35.58 35.80 35.38 35.72 2,028,546 +0.23(+0.63%)
Jun 02, 2015 35.68 35.68 35.38 35.49 1,666,164 -0.22(-0.62%)
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.