Ball Corp (NY: BLL )

92.97 USD +0.44 (+0.48%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 92.52 93.21 92.25 92.53 1,702,792 -0.22(-0.24%)
Sep 20, 2021 92.08 92.83 91.87 92.75 2,024,632 +0.39(+0.42%)
Sep 17, 2021 92.72 92.81 91.38 92.36 3,007,576 -0.39(-0.42%)
Sep 16, 2021 92.98 93.22 92.39 92.75 1,505,241 -0.46(-0.49%)
Sep 15, 2021 92.59 94.07 92.45 93.21 1,994,368 +0.56(+0.60%)
Sep 14, 2021 94.03 94.30 92.26 92.65 2,535,257 -1.41(-1.50%)
Sep 13, 2021 95.22 95.44 93.86 94.06 2,354,276 -0.77(-0.81%)
Sep 10, 2021 95.36 95.71 94.61 94.83 2,304,644 -0.63(-0.66%)
Sep 09, 2021 95.80 96.36 94.86 95.46 2,677,443 -1.22(-1.26%)
Sep 08, 2021 96.69 97.23 96.52 96.68 2,533,574 -0.25(-0.26%)
Sep 07, 2021 97.39 97.45 96.22 96.93 1,849,824 -0.45(-0.46%)
Sep 03, 2021 97.70 98.09 97.28 97.38 1,420,424 -0.41(-0.42%)
Sep 02, 2021 97.00 97.85 96.67 97.79 2,005,768 +1.13(+1.17%)
Sep 01, 2021 95.19 96.84 94.44 96.66 1,352,639 +0.70(+0.73%)
Aug 31, 2021 95.78 96.23 95.09 95.96 2,281,898 +0.27(+0.28%)
Aug 30, 2021 94.68 96.18 94.59 95.69 1,314,734 +1.32(+1.40%)
Aug 27, 2021 94.31 94.80 94.16 94.37 1,151,701 +0.06(+0.06%)
Aug 26, 2021 94.57 94.69 93.96 94.31 1,153,134 -0.35(-0.37%)
Aug 25, 2021 94.09 95.00 93.89 94.66 1,818,786 +0.15(+0.16%)
Aug 24, 2021 94.99 95.25 94.09 94.51 2,147,926 -0.34(-0.36%)
Aug 23, 2021 94.41 94.95 93.72 94.85 1,758,746 +0.22(+0.23%)
Aug 20, 2021 92.85 94.89 92.64 94.63 2,560,923 +2.13(+2.30%)
Aug 19, 2021 90.71 92.85 90.44 92.50 2,538,228 +1.79(+1.97%)
Aug 18, 2021 89.39 90.95 89.39 90.71 2,518,708 +1.32(+1.48%)
Aug 17, 2021 89.47 90.12 88.72 89.39 1,560,478 +0.32(+0.36%)
Aug 16, 2021 88.38 89.42 87.72 89.07 1,524,361 +0.39(+0.44%)
Aug 13, 2021 89.62 89.63 88.48 88.68 1,542,374 -0.77(-0.86%)
Aug 12, 2021 89.27 89.91 88.70 89.45 2,053,982 -0.09(-0.10%)
Aug 11, 2021 89.11 90.50 88.56 89.54 2,880,919 +0.71(+0.80%)
Aug 10, 2021 87.35 89.63 87.23 88.83 2,015,900 +1.48(+1.69%)
Aug 09, 2021 85.21 87.88 85.21 87.35 3,397,740 +2.11(+2.48%)
Aug 06, 2021 81.32 86.32 81.32 85.24 3,959,455 +4.46(+5.52%)
Aug 05, 2021 80.05 80.96 77.95 80.78 2,710,831 +1.75(+2.21%)
Aug 04, 2021 80.25 80.50 78.63 79.03 1,719,918 -1.41(-1.75%)
Aug 03, 2021 81.21 81.42 80.00 80.44 1,176,468 -0.95(-1.17%)
Aug 02, 2021 80.97 81.67 80.76 81.39 1,350,889 +0.51(+0.63%)
Jul 30, 2021 80.95 81.69 80.67 80.88 1,189,842 -0.13(-0.16%)
Jul 29, 2021 81.71 82.28 80.86 81.01 1,093,195 -0.16(-0.20%)
Jul 28, 2021 81.05 81.47 80.82 81.17 1,037,839 +0.05(+0.06%)
Jul 27, 2021 81.13 81.71 80.75 81.12 1,133,496 -0.05(-0.06%)
Jul 26, 2021 80.00 81.55 79.39 81.17 1,325,450 +1.17(+1.46%)
Jul 23, 2021 81.00 81.43 78.43 80.00 3,874,868 -1.73(-2.12%)
Jul 22, 2021 82.81 83.33 81.49 81.73 1,599,727 -0.97(-1.17%)
Jul 21, 2021 84.33 84.78 82.66 82.70 1,614,734 -1.72(-2.04%)
Jul 20, 2021 84.37 85.54 83.95 84.42 1,865,346 +0.67(+0.80%)
Jul 19, 2021 85.13 85.25 82.91 83.75 2,082,040 -2.00(-2.33%)
Jul 16, 2021 85.20 86.68 84.88 85.75 5,580,802 +0.81(+0.95%)
Jul 15, 2021 84.67 85.05 84.00 84.94 1,988,217 +0.35(+0.41%)
Jul 14, 2021 84.09 85.09 83.55 84.59 1,861,898 +0.28(+0.33%)
Jul 13, 2021 84.81 85.27 83.88 84.31 1,616,508 -0.45(-0.53%)
Jul 12, 2021 84.13 84.85 83.43 84.76 2,146,287 -0.03(-0.04%)
Jul 09, 2021 85.29 85.53 84.08 84.79 2,159,339 -0.50(-0.59%)
Jul 08, 2021 82.19 85.94 82.16 85.29 4,452,795 +2.47(+2.98%)
Jul 07, 2021 81.97 82.98 81.97 82.82 1,456,827 +0.75(+0.91%)
Jul 06, 2021 82.00 82.50 81.58 82.07 1,222,360 +0.24(+0.29%)
Jul 02, 2021 82.67 82.67 81.54 81.83 1,055,560 -0.56(-0.68%)
Jul 01, 2021 81.32 82.64 81.32 82.39 2,027,032 +1.37(+1.69%)
Jun 30, 2021 81.60 82.01 80.71 81.02 1,366,135 -0.61(-0.75%)
Jun 29, 2021 82.08 82.34 81.43 81.63 1,367,732 -0.24(-0.29%)
Jun 28, 2021 82.69 82.75 81.35 81.87 1,914,014 -0.94(-1.14%)
Jun 25, 2021 82.48 83.46 82.42 82.81 6,176,127 +0.78(+0.95%)
Jun 24, 2021 81.65 82.60 81.47 82.03 1,891,439 +0.54(+0.66%)
Jun 23, 2021 81.70 82.10 81.35 81.49 1,859,205 -0.19(-0.23%)
Jun 22, 2021 81.03 82.07 80.82 81.68 2,217,932 +1.72(+2.15%)
Jun 21, 2021 79.68 80.19 79.21 79.96 1,604,898 +0.77(+0.97%)
Jun 18, 2021 79.12 79.86 78.69 79.19 3,395,806 -0.75(-0.94%)
Jun 17, 2021 80.27 80.61 79.66 79.94 2,521,927 -0.55(-0.68%)
Jun 16, 2021 81.69 81.89 80.34 80.49 1,932,614 -0.92(-1.13%)
Jun 15, 2021 81.28 81.84 81.13 81.41 2,266,900 +0.29(+0.36%)
Jun 14, 2021 81.63 81.88 80.55 81.12 1,620,716 -0.41(-0.50%)
Jun 11, 2021 81.02 81.56 80.33 81.53 2,374,005 +1.07(+1.33%)
Jun 10, 2021 80.91 81.25 80.18 80.46 2,468,989 -0.44(-0.54%)
Jun 09, 2021 80.88 81.11 80.24 80.90 1,526,409 +0.31(+0.38%)
Jun 08, 2021 81.42 81.70 80.12 80.59 1,443,835 -0.77(-0.95%)
Jun 07, 2021 82.38 82.69 81.04 81.36 1,714,836 -1.18(-1.43%)
Jun 04, 2021 83.64 83.76 81.59 82.54 2,264,230 -0.83(-1.00%)
Jun 03, 2021 81.30 83.69 81.30 83.37 2,362,221 +1.56(+1.91%)
Jun 02, 2021 82.41 82.72 81.37 81.81 1,907,774 -0.41(-0.50%)
Jun 01, 2021 82.64 82.87 81.66 82.22 1,994,573 +0.06(+0.07%)
May 28, 2021 82.38 82.65 81.78 82.16 2,677,389 -0.49(-0.59%)
May 27, 2021 82.88 83.53 82.25 82.65 3,876,930 +0.41(+0.50%)
May 26, 2021 83.40 84.68 81.50 82.24 4,470,677 -3.63(-4.23%)
May 25, 2021 87.21 87.27 85.30 85.87 1,964,214 -1.24(-1.42%)
May 24, 2021 87.10 87.73 86.55 87.11 1,312,728 +0.33(+0.38%)
May 21, 2021 87.41 88.09 86.57 86.78 1,532,461 -0.50(-0.57%)
May 20, 2021 86.91 87.93 86.73 87.28 1,422,145 +1.46(+1.70%)
May 19, 2021 86.25 86.49 85.33 85.82 1,311,037 -1.23(-1.41%)
May 18, 2021 88.42 88.47 87.00 87.05 1,727,518 -1.58(-1.78%)
May 17, 2021 89.03 89.27 88.46 88.63 998,041 -0.47(-0.53%)
May 14, 2021 88.78 89.67 88.46 89.10 1,014,380 +0.64(+0.72%)
May 13, 2021 87.99 89.09 87.96 88.46 1,244,995 +0.63(+0.72%)
May 12, 2021 90.13 90.57 87.77 87.83 1,417,122 -2.77(-3.06%)
May 11, 2021 89.10 90.61 88.67 90.60 3,188,813 +0.73(+0.81%)
May 10, 2021 91.65 92.17 89.65 89.87 1,930,181 -0.83(-0.92%)
May 07, 2021 90.47 92.23 89.96 90.70 1,840,880 +0.14(+0.15%)
May 06, 2021 92.14 92.85 89.50 90.56 1,889,639 -2.31(-2.49%)
May 05, 2021 93.68 93.95 92.77 92.87 1,373,133 -0.78(-0.83%)
May 04, 2021 93.17 94.00 93.08 93.65 1,738,112 +0.39(+0.42%)
May 03, 2021 94.00 94.15 93.11 93.26 993,932 -0.38(-0.41%)
Apr 30, 2021 93.04 93.70 92.84 93.64 1,243,600 +0.26(+0.28%)
Apr 29, 2021 91.90 93.65 91.90 93.38 962,699 +2.03(+2.22%)
Apr 28, 2021 93.10 93.46 91.13 91.35 1,135,289 -1.55(-1.67%)
Apr 27, 2021 92.52 93.45 91.90 92.90 757,033 +0.00(+0.00%)
Apr 26, 2021 94.16 94.29 92.62 92.90 1,005,011 -1.08(-1.15%)
Apr 23, 2021 92.85 94.20 92.67 93.98 1,220,100 +1.29(+1.39%)
Apr 22, 2021 92.90 93.58 92.06 92.69 1,357,591 -0.21(-0.23%)
Apr 21, 2021 92.11 93.10 92.01 92.90 1,732,008 +0.61(+0.66%)
Apr 20, 2021 91.70 92.89 91.08 92.29 1,761,748 +1.39(+1.53%)
Apr 19, 2021 91.11 91.47 90.25 90.90 1,063,434 -0.11(-0.12%)
Apr 16, 2021 91.14 91.32 90.11 91.01 5,455,600 +0.46(+0.51%)
Apr 15, 2021 90.09 90.79 89.84 90.55 2,216,663 +1.08(+1.21%)
Apr 14, 2021 90.49 91.00 88.61 89.47 1,597,852 -1.29(-1.42%)
Apr 13, 2021 90.31 91.42 90.07 90.76 1,619,783 +0.06(+0.07%)
Apr 12, 2021 89.86 91.31 89.41 90.70 2,370,358 +0.84(+0.93%)
Apr 09, 2021 88.81 89.90 88.65 89.86 2,270,400 +2.23(+2.54%)
Apr 08, 2021 86.78 87.64 86.71 87.63 1,511,672 +1.10(+1.27%)
Apr 07, 2021 87.95 88.21 86.08 86.53 1,687,241 -1.46(-1.66%)
Apr 06, 2021 87.07 88.32 86.07 87.99 1,903,896 +1.12(+1.29%)
Apr 05, 2021 86.48 87.13 85.58 86.87 1,719,701 +0.60(+0.70%)
Apr 01, 2021 85.40 86.72 84.98 86.27 2,379,100 +1.53(+1.81%)
Mar 31, 2021 84.64 85.40 83.83 84.74 2,442,988 +0.21(+0.25%)
Mar 30, 2021 84.76 84.81 83.75 84.53 1,267,514 -0.57(-0.67%)
Mar 29, 2021 83.56 85.30 82.65 85.10 2,611,051 +1.01(+1.20%)
Mar 26, 2021 84.24 84.46 82.97 84.09 2,173,900 +0.04(+0.05%)
Mar 25, 2021 85.77 85.89 83.70 84.05 2,178,268 -1.30(-1.52%)
Mar 24, 2021 84.93 86.44 84.79 85.35 1,648,035 +0.02(+0.02%)
Mar 23, 2021 84.03 86.31 83.81 85.33 3,108,564 +1.01(+1.20%)
Mar 22, 2021 81.47 84.78 81.26 84.32 4,405,680 +3.07(+3.78%)
Mar 19, 2021 82.40 83.12 81.20 81.25 4,793,900 -1.38(-1.67%)
Mar 18, 2021 83.12 83.33 81.62 82.63 2,917,529 -0.89(-1.07%)
Mar 17, 2021 83.44 84.04 83.15 83.52 2,441,011 -0.38(-0.45%)
Mar 16, 2021 85.14 85.22 83.47 83.90 2,783,256 -1.50(-1.76%)
Mar 15, 2021 84.41 86.07 83.58 85.40 2,071,650 +0.76(+0.90%)
Mar 12, 2021 83.88 85.10 83.59 84.64 1,392,900 +1.11(+1.33%)
Mar 11, 2021 85.52 85.60 83.12 83.53 1,712,240 -1.69(-1.98%)
Mar 10, 2021 86.52 86.66 85.12 85.22 1,281,976 -1.04(-1.21%)
Mar 09, 2021 83.45 86.50 82.89 86.26 2,690,491 +3.67(+4.44%)
Mar 08, 2021 82.21 84.47 81.19 82.59 1,842,812 +0.38(+0.46%)
Mar 05, 2021 83.66 83.80 80.74 82.21 3,227,000 -1.29(-1.54%)
Mar 04, 2021 84.50 85.30 81.87 83.50 1,960,295 -1.10(-1.30%)
Mar 03, 2021 85.61 86.27 84.34 84.60 2,295,134 -1.75(-2.03%)
Mar 02, 2021 86.82 87.05 86.20 86.35 1,630,731 -0.15(-0.17%)
Mar 01, 2021 85.33 87.31 85.20 86.50 1,733,777 +1.11(+1.30%)
Feb 26, 2021 86.19 86.97 85.25 85.39 2,184,000 -0.87(-1.01%)
Feb 25, 2021 86.21 86.90 85.81 86.26 1,591,099 +0.00(+0.00%)
Feb 24, 2021 86.50 87.00 85.31 86.26 1,867,536 -0.25(-0.29%)
Feb 23, 2021 88.02 88.38 86.20 86.51 2,052,926 -1.56(-1.77%)
Feb 22, 2021 89.80 89.80 87.83 88.07 1,442,234 -2.41(-2.66%)
Feb 19, 2021 90.47 91.27 89.96 90.48 2,331,100 +0.11(+0.12%)
Feb 18, 2021 89.50 90.96 89.39 90.37 1,298,050 +0.51(+0.57%)
Feb 17, 2021 89.71 90.19 89.13 89.86 1,039,062 -0.32(-0.35%)
Feb 16, 2021 90.10 90.65 89.13 90.18 1,299,705 +0.50(+0.56%)
Feb 12, 2021 88.09 89.69 88.01 89.68 1,029,300 +1.15(+1.30%)
Feb 11, 2021 90.00 90.08 87.73 88.53 1,625,124 -1.38(-1.53%)
Feb 10, 2021 89.68 90.47 89.08 89.91 1,081,495 +1.12(+1.26%)
Feb 09, 2021 89.66 90.63 88.75 88.79 1,230,843 -0.93(-1.04%)
Feb 08, 2021 90.08 90.53 89.43 89.72 1,536,746 +0.33(+0.37%)
Feb 05, 2021 89.58 89.58 87.62 89.39 2,381,300 +0.49(+0.55%)
Feb 04, 2021 90.48 91.66 87.20 88.90 3,186,422 -2.06(-2.26%)
Feb 03, 2021 90.55 91.30 90.04 90.96 1,617,585 +0.45(+0.50%)
Feb 02, 2021 90.12 91.64 90.09 90.51 1,093,720 +1.09(+1.22%)
Feb 01, 2021 88.70 89.71 88.05 89.42 2,281,124 +1.40(+1.59%)
Jan 29, 2021 87.65 89.00 87.26 88.02 1,965,100 -0.24(-0.27%)
Jan 28, 2021 86.30 88.70 85.99 88.26 1,604,652 +2.93(+3.43%)
Jan 27, 2021 87.49 87.65 85.15 85.33 2,096,801 -3.47(-3.91%)
Jan 26, 2021 89.92 90.86 88.75 88.80 1,875,640 -1.06(-1.18%)
Jan 25, 2021 90.76 90.92 88.35 89.86 1,434,793 -0.88(-0.97%)
Jan 22, 2021 91.13 91.29 89.85 90.74 1,293,600 -0.56(-0.61%)
Jan 21, 2021 91.73 92.58 90.94 91.30 1,495,441 -0.96(-1.04%)
Jan 20, 2021 90.22 93.00 90.14 92.26 1,501,353 +1.84(+2.03%)
Jan 19, 2021 90.85 91.39 90.04 90.42 1,534,008 +0.00(+0.00%)
Jan 15, 2021 89.75 90.46 89.22 90.42 2,023,200 +0.49(+0.54%)
Jan 14, 2021 91.43 91.54 89.86 89.93 2,215,967 -1.16(-1.27%)
Jan 13, 2021 90.72 91.83 89.91 91.09 1,374,290 +0.85(+0.94%)
Jan 12, 2021 90.21 90.82 89.79 90.24 1,517,401 -0.32(-0.35%)
Jan 11, 2021 90.24 90.99 90.20 90.56 1,307,439 -0.01(-0.01%)
Jan 08, 2021 90.94 91.18 89.71 90.57 1,391,200 -0.11(-0.12%)
Jan 07, 2021 91.93 92.10 90.29 90.68 1,448,351 -0.99(-1.08%)
Jan 06, 2021 91.01 92.96 90.71 91.67 1,780,542 +1.05(+1.16%)
Jan 05, 2021 89.75 90.99 89.64 90.62 1,451,234 +0.86(+0.96%)
Jan 04, 2021 91.73 92.25 88.71 89.76 3,659,080 -3.42(-3.67%)
Dec 31, 2020 93.18 93.18 93.18 794,208 +0.32(+0.34%)
Dec 30, 2020 93.01 93.63 92.81 92.86 794,208 +0.62(+0.67%)
Dec 29, 2020 92.04 93.48 91.93 92.24 1,030,328 +0.87(+0.95%)
Dec 28, 2020 92.79 93.00 91.08 91.37 959,411 -0.97(-1.05%)
Dec 24, 2020 91.99 92.42 91.65 92.34 419,700 +0.73(+0.80%)
Dec 23, 2020 92.38 92.88 91.38 91.61 1,104,774 -0.88(-0.95%)
Dec 22, 2020 92.47 93.28 92.10 92.49 1,305,506 -0.24(-0.26%)
Dec 21, 2020 90.92 92.95 90.16 92.73 1,665,585 +0.54(+0.59%)
Dec 18, 2020 92.47 92.69 91.02 92.19 2,752,000 +0.21(+0.23%)
Dec 17, 2020 90.98 92.62 90.81 91.98 1,334,522 +1.55(+1.71%)
Dec 16, 2020 92.10 92.29 90.23 90.43 1,702,199 -1.61(-1.75%)
Dec 15, 2020 91.00 93.29 90.64 92.04 1,937,291 +1.74(+1.93%)
Dec 14, 2020 93.02 93.79 90.13 90.30 2,902,145 -2.28(-2.46%)
Dec 11, 2020 92.47 93.04 91.43 92.58 2,127,500 -0.68(-0.73%)
Dec 10, 2020 93.17 94.13 92.58 93.26 1,735,459 -0.10(-0.11%)
Dec 09, 2020 95.94 96.16 92.83 93.36 1,733,442 -2.53(-2.64%)
Dec 08, 2020 94.70 96.89 94.70 95.89 1,350,852 +0.39(+0.41%)
Dec 07, 2020 94.63 96.04 94.50 95.50 1,603,015 +1.34(+1.42%)
Dec 04, 2020 93.00 94.63 92.73 94.16 1,983,200 +1.52(+1.64%)
Dec 03, 2020 93.75 94.38 92.39 92.64 1,502,078 -1.36(-1.45%)
Dec 02, 2020 96.56 97.25 93.42 94.00 1,693,468 -2.82(-2.91%)
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.