Ball Corp (NY: BLL )

86.98 USD -1.35 (-1.53%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.00 18.25 17.82 17.96 3,704,034 +0.06(+0.36%)
Aug 30, 2011 17.77 18.00 17.68 17.89 2,598,284 +0.07(+0.39%)
Aug 29, 2011 17.75 17.88 17.60 17.83 4,211,602 +0.32(+1.83%)
Aug 26, 2011 17.21 17.56 16.83 17.50 3,643,490 +0.20(+1.13%)
Aug 25, 2011 17.62 17.81 17.24 17.31 3,100,472 -0.26(-1.48%)
Aug 24, 2011 17.45 17.71 17.33 17.57 2,732,556 +0.12(+0.69%)
Aug 23, 2011 16.95 17.45 16.94 17.45 4,001,952 +0.57(+3.38%)
Aug 22, 2011 17.37 17.42 16.84 16.88 2,917,520 -0.12(-0.71%)
Aug 19, 2011 17.01 17.48 16.95 17.00 4,080,370 -0.21(-1.25%)
Aug 18, 2011 17.43 17.48 17.05 17.21 4,714,478 -0.65(-3.61%)
Aug 17, 2011 18.00 18.11 17.79 17.86 2,882,908 -0.04(-0.22%)
Aug 16, 2011 18.04 18.12 17.80 17.90 3,496,008 -0.24(-1.32%)
Aug 15, 2011 18.09 18.26 18.00 18.14 2,839,938 +0.17(+0.97%)
Aug 12, 2011 17.88 18.24 17.76 17.96 4,099,894 +0.19(+1.07%)
Aug 11, 2011 17.17 18.00 17.17 17.77 6,034,800 +0.77(+4.56%)
Aug 10, 2011 17.60 17.93 16.98 17.00 12,047,652 -1.00(-5.53%)
Aug 09, 2011 17.32 18.18 16.39 18.00 11,686,424 +1.63(+9.99%)
Aug 08, 2011 17.32 17.58 16.35 16.36 7,312,734 -1.36(-7.67%)
Aug 05, 2011 17.84 17.96 17.08 17.72 6,226,768 +0.12(+0.68%)
Aug 04, 2011 18.07 18.13 17.58 17.60 4,738,654 -0.66(-3.61%)
Aug 03, 2011 18.32 18.48 17.97 18.26 3,952,636 -0.01(-0.08%)
Aug 02, 2011 18.95 19.00 18.25 18.27 4,087,498 -0.80(-4.22%)
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.