Ball Corp (NY: BLL )

80.00 USD -1.73 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.48 71.50 69.96 71.26 3,565,300 +0.71(+1.01%)
May 28, 2020 69.30 70.68 69.10 70.55 2,204,403 +1.95(+2.84%)
May 27, 2020 67.59 68.71 66.96 68.60 1,961,302 +2.06(+3.10%)
May 26, 2020 65.44 66.82 65.34 66.54 1,998,659 +2.03(+3.15%)
May 22, 2020 64.17 64.72 63.61 64.51 902,800 +0.47(+0.73%)
May 21, 2020 64.21 64.76 63.55 64.04 1,419,948 -0.15(-0.23%)
May 20, 2020 64.93 65.68 64.06 64.19 1,194,938 -0.09(-0.14%)
May 19, 2020 64.35 66.08 64.05 64.28 2,220,281 -0.07(-0.11%)
May 18, 2020 63.74 65.00 63.41 64.35 2,276,940 +2.12(+3.41%)
May 15, 2020 61.52 62.29 60.85 62.23 1,788,400 +0.19(+0.31%)
May 14, 2020 60.86 62.18 59.79 62.04 1,578,255 +0.87(+1.42%)
May 13, 2020 61.54 61.93 60.52 61.17 2,653,214 -0.76(-1.23%)
May 12, 2020 63.52 63.84 61.90 61.93 1,879,404 -1.44(-2.27%)
May 11, 2020 64.11 64.52 62.94 63.37 2,144,364 -1.19(-1.84%)
May 08, 2020 66.07 66.66 63.56 64.56 3,755,800 -1.33(-2.02%)
May 07, 2020 65.40 67.42 62.32 65.89 3,789,476 +0.17(+0.26%)
May 06, 2020 66.74 67.56 65.72 65.72 1,392,706 -0.54(-0.81%)
May 05, 2020 66.44 67.37 65.44 66.26 1,055,136 +0.11(+0.17%)
May 04, 2020 65.87 66.24 64.75 66.15 1,656,920 +0.54(+0.82%)
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.