Ball Corp (NY: BLL )

87.48 USD -4.73 (-5.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.33 22.55 22.21 22.44 2,942,964 -0.06(-0.27%)
Sep 27, 2013 22.56 22.67 22.45 22.50 2,683,106 -0.24(-1.03%)
Sep 26, 2013 22.76 22.96 22.59 22.74 878,104 +0.04(+0.15%)
Sep 25, 2013 22.41 22.84 22.35 22.70 2,856,518 -0.02(-0.09%)
Sep 24, 2013 22.79 22.89 22.72 22.72 783,670 -0.10(-0.42%)
Sep 23, 2013 22.79 23.18 22.77 22.82 1,311,762 -0.08(-0.35%)
Sep 20, 2013 23.08 23.18 22.70 22.89 3,190,696 -0.15(-0.63%)
Sep 19, 2013 23.23 23.40 23.04 23.04 1,113,118 -0.19(-0.82%)
Sep 18, 2013 22.84 23.35 22.63 23.23 1,951,030 +0.34(+1.49%)
Sep 17, 2013 22.83 23.00 22.71 22.89 1,679,392 +0.05(+0.24%)
Sep 16, 2013 22.53 22.88 22.23 22.83 1,433,184 +0.60(+2.72%)
Sep 13, 2013 22.30 22.39 22.13 22.23 1,064,416 -0.09(-0.40%)
Sep 12, 2013 22.61 22.66 22.25 22.32 1,261,384 -0.30(-1.33%)
Sep 11, 2013 22.67 22.73 22.58 22.62 1,323,960 -0.04(-0.15%)
Sep 10, 2013 22.62 22.82 22.56 22.66 1,347,294 +0.14(+0.62%)
Sep 09, 2013 22.17 22.56 22.12 22.51 1,083,070 +0.31(+1.42%)
Sep 06, 2013 22.23 22.33 22.05 22.20 890,392 -0.01(-0.05%)
Sep 05, 2013 22.24 22.30 22.14 22.21 1,232,682 -0.05(-0.22%)
Sep 04, 2013 22.11 22.29 21.99 22.26 944,968 +0.12(+0.52%)
Sep 03, 2013 22.48 22.58 21.97 22.14 1,259,062 -0.06(-0.29%)
Aug 30, 2013 22.41 22.46 22.15 22.21 1,337,004 -0.20(-0.87%)
Aug 29, 2013 22.16 22.55 22.11 22.41 1,366,476 +0.15(+0.65%)
Aug 28, 2013 22.53 22.58 22.24 22.26 1,221,502 -0.27(-1.22%)
Aug 27, 2013 22.51 22.65 22.49 22.54 1,352,282 -0.22(-0.97%)
Aug 26, 2013 22.84 22.92 22.69 22.75 1,241,552 -0.10(-0.42%)
Aug 23, 2013 22.92 23.07 22.70 22.85 1,148,126 -0.16(-0.72%)
Aug 22, 2013 22.70 23.04 22.70 23.01 1,125,922 +0.29(+1.28%)
Aug 21, 2013 22.96 23.01 22.73 22.73 2,088,724 -0.36(-1.58%)
Aug 20, 2013 22.76 23.25 22.71 23.09 3,315,000 +0.32(+1.41%)
Aug 19, 2013 22.44 22.77 22.38 22.77 2,413,058 +0.27(+1.18%)
Aug 16, 2013 22.45 22.66 22.36 22.50 7,443,988 +0.18(+0.81%)
Aug 15, 2013 22.58 22.62 22.25 22.33 1,793,606 -0.38(-1.65%)
Aug 14, 2013 22.59 22.75 22.56 22.70 1,384,154 +0.06(+0.24%)
Aug 13, 2013 22.51 22.66 22.45 22.64 1,326,170 +0.16(+0.73%)
Aug 12, 2013 22.27 22.59 22.27 22.48 1,359,198 +0.15(+0.65%)
Aug 09, 2013 22.29 22.47 22.19 22.33 1,537,014 +0.05(+0.25%)
Aug 08, 2013 22.25 22.51 22.22 22.28 1,555,650 +0.09(+0.38%)
Aug 07, 2013 22.11 22.30 21.98 22.20 1,853,710 +0.06(+0.25%)
Aug 06, 2013 22.62 22.68 22.09 22.14 3,087,428 -0.50(-2.21%)
Aug 05, 2013 22.87 22.95 22.56 22.64 1,417,962 -0.29(-1.24%)
Aug 02, 2013 22.73 22.96 22.73 22.92 1,266,114 +0.14(+0.61%)
Aug 01, 2013 22.52 22.88 22.44 22.79 1,901,086 +0.39(+1.74%)
Jul 31, 2013 22.50 22.61 22.34 22.39 1,437,896 -0.08(-0.36%)
Jul 30, 2013 22.41 22.55 22.37 22.48 1,762,650 +0.04(+0.18%)
Jul 29, 2013 22.46 22.53 22.34 22.43 905,046 -0.04(-0.18%)
Jul 26, 2013 22.59 22.64 22.30 22.48 1,466,314 -0.14(-0.62%)
Jul 25, 2013 22.67 22.92 22.46 22.61 1,728,794 -0.13(-0.57%)
Jul 24, 2013 22.84 22.89 22.66 22.75 2,280,548 -0.08(-0.35%)
Jul 23, 2013 22.87 22.93 22.76 22.83 2,443,730 -0.00(-0.02%)
Jul 22, 2013 22.62 22.91 22.58 22.83 2,049,500 +0.25(+1.08%)
Jul 19, 2013 22.68 22.68 22.45 22.58 1,247,734 +0.00(+0.00%)
Jul 18, 2013 22.36 22.66 22.31 22.58 2,756,616 +0.35(+1.57%)
Jul 17, 2013 22.42 22.48 22.21 22.24 1,187,520 -0.15(-0.69%)
Jul 16, 2013 22.55 22.61 22.36 22.39 1,326,158 -0.17(-0.73%)
Jul 15, 2013 22.67 22.68 22.50 22.55 1,143,724 -0.14(-0.59%)
Jul 12, 2013 22.57 22.74 22.51 22.69 1,629,110 +0.09(+0.38%)
Jul 11, 2013 22.39 22.64 22.34 22.61 2,269,878 +0.53(+2.40%)
Jul 10, 2013 21.84 22.10 21.78 22.08 2,258,942 +0.24(+1.08%)
Jul 09, 2013 21.50 21.88 21.42 21.84 2,258,038 +0.42(+1.94%)
Jul 08, 2013 21.32 21.50 21.29 21.42 1,810,936 +0.15(+0.73%)
Jul 05, 2013 21.08 21.32 21.08 21.27 1,087,866 +0.23(+1.09%)
Jul 03, 2013 21.02 21.14 20.96 21.04 1,095,578 -0.05(-0.24%)
Jul 02, 2013 20.92 21.16 20.80 21.09 2,008,504 +0.17(+0.79%)
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.