Ball Corp (NY: BLL )

81.38 USD +0.50 (+0.62%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.08 21.24 20.98 21.16 1,392,022 -0.02(-0.09%)
Sep 27, 2012 21.38 21.40 21.01 21.17 1,294,650 +0.02(+0.12%)
Sep 26, 2012 21.11 21.17 20.83 21.15 1,619,284 +0.04(+0.19%)
Sep 25, 2012 21.32 21.42 21.11 21.11 1,291,702 -0.19(-0.89%)
Sep 24, 2012 21.20 21.48 21.14 21.30 1,074,864 +0.04(+0.21%)
Sep 21, 2012 21.55 21.58 21.24 21.25 1,976,204 -0.09(-0.40%)
Sep 20, 2012 21.37 21.43 21.25 21.34 1,768,094 -0.15(-0.67%)
Sep 19, 2012 21.56 21.60 21.35 21.49 1,925,578 -0.07(-0.35%)
Sep 18, 2012 21.55 21.61 21.37 21.56 1,651,510 -0.02(-0.07%)
Sep 17, 2012 21.60 21.67 21.50 21.58 1,241,074 -0.06(-0.30%)
Sep 14, 2012 21.80 21.86 21.58 21.64 2,156,634 -0.13(-0.60%)
Sep 13, 2012 21.50 21.89 21.45 21.77 1,689,022 +0.26(+1.19%)
Sep 12, 2012 21.42 21.61 21.28 21.51 2,764,344 +0.04(+0.19%)
Sep 11, 2012 21.43 21.55 21.35 21.48 956,128 +0.13(+0.61%)
Sep 10, 2012 21.30 21.50 21.27 21.34 1,055,978 -0.04(-0.21%)
Sep 07, 2012 21.43 21.47 21.34 21.39 968,586 +0.04(+0.21%)
Sep 06, 2012 21.20 21.42 21.20 21.34 1,249,624 +0.25(+1.21%)
Sep 05, 2012 20.91 21.20 20.84 21.09 1,588,376 +0.20(+0.96%)
Sep 04, 2012 21.08 21.08 20.76 20.89 1,299,036 -0.20(-0.92%)
Aug 31, 2012 21.00 21.24 21.00 21.08 1,661,350 +0.18(+0.86%)
Aug 30, 2012 20.84 20.99 20.80 20.91 1,270,696 -0.04(-0.17%)
Aug 29, 2012 20.87 20.99 20.83 20.94 1,046,526 -0.03(-0.17%)
Aug 27, 2012 21.07 21.13 20.96 20.98 769,898 -0.09(-0.43%)
Aug 24, 2012 21.04 21.11 20.96 21.07 859,796 -0.02(-0.09%)
Aug 23, 2012 21.37 21.37 21.06 21.08 1,017,910 -0.30(-1.38%)
Aug 22, 2012 21.17 21.40 21.08 21.38 1,601,764 +0.16(+0.78%)
Aug 21, 2012 21.44 21.49 21.17 21.21 1,154,800 -0.24(-1.12%)
Aug 20, 2012 21.50 21.60 21.33 21.45 933,716 -0.08(-0.35%)
Aug 17, 2012 21.64 21.70 21.49 21.53 1,452,822 -0.04(-0.19%)
Aug 16, 2012 21.30 21.63 21.26 21.57 1,412,196 +0.24(+1.15%)
Aug 15, 2012 20.98 21.39 20.95 21.33 2,027,158 +0.32(+1.52%)
Aug 14, 2012 21.08 21.12 20.98 21.00 1,272,542 -0.01(-0.02%)
Aug 13, 2012 20.95 21.03 20.89 21.01 782,436 +0.01(+0.02%)
Aug 10, 2012 20.82 21.01 20.70 21.00 946,892 +0.14(+0.67%)
Aug 09, 2012 20.67 20.95 20.67 20.86 1,112,658 +0.16(+0.75%)
Aug 08, 2012 20.55 20.90 20.42 20.71 2,410,722 -0.06(-0.29%)
Aug 07, 2012 20.70 20.89 20.48 20.77 1,803,252 +0.14(+0.68%)
Aug 06, 2012 20.57 20.73 20.54 20.63 1,231,136 +0.08(+0.39%)
Aug 03, 2012 20.11 20.64 20.11 20.55 2,029,936 +0.75(+3.79%)
Aug 02, 2012 20.06 20.14 19.67 19.80 2,487,034 -0.42(-2.08%)
Aug 01, 2012 20.77 20.79 20.19 20.22 2,648,736 -0.56(-2.69%)
Jul 31, 2012 20.92 21.00 20.77 20.78 1,477,754 -0.17(-0.81%)
Jul 30, 2012 20.92 20.99 20.73 20.95 1,449,548 +0.01(+0.02%)
Jul 27, 2012 20.61 21.02 20.45 20.95 2,481,568 +0.46(+2.27%)
Jul 26, 2012 21.05 21.25 20.29 20.48 3,100,294 +0.22(+1.06%)
Jul 25, 2012 20.51 20.51 20.14 20.26 2,100,670 -0.15(-0.73%)
Jul 24, 2012 20.62 20.73 20.25 20.42 1,531,358 -0.25(-1.23%)
Jul 23, 2012 20.58 20.75 20.42 20.67 976,174 -0.21(-1.03%)
Jul 20, 2012 21.00 21.02 20.79 20.89 1,555,670 -0.27(-1.28%)
Jul 19, 2012 20.82 21.18 20.77 21.16 2,066,262 +0.40(+1.93%)
Jul 18, 2012 20.61 20.77 20.58 20.75 1,698,504 +0.06(+0.31%)
Jul 17, 2012 20.61 20.74 20.48 20.69 1,409,516 +0.19(+0.93%)
Jul 16, 2012 20.66 20.66 20.39 20.50 1,670,158 -0.11(-0.56%)
Jul 13, 2012 20.11 20.70 20.07 20.61 2,008,762 +0.59(+2.95%)
Jul 12, 2012 20.11 20.13 19.84 20.02 1,700,080 -0.17(-0.82%)
Jul 11, 2012 20.35 20.36 20.04 20.19 2,186,026 -0.20(-0.98%)
Jul 10, 2012 20.36 20.51 20.21 20.39 2,398,880 +0.15(+0.74%)
Jul 09, 2012 20.30 20.37 20.07 20.24 1,365,400 -0.05(-0.25%)
Jul 06, 2012 20.25 20.37 20.22 20.29 1,046,934 -0.11(-0.56%)
Jul 05, 2012 20.45 20.56 20.40 20.41 1,224,754 -0.12(-0.58%)
Jul 03, 2012 20.24 20.52 20.21 20.52 926,878 +0.26(+1.31%)
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.