Ball Corp (NY: BLL )

88.63 USD -0.47 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.48 34.76 34.26 34.71 3,009,280 +0.20(+0.59%)
Nov 27, 2015 34.35 34.60 34.03 34.51 639,698 +0.10(+0.31%)
Nov 25, 2015 34.67 34.40 34.40 34.40 2,034,200 -0.26(-0.75%)
Nov 24, 2015 34.24 34.69 33.97 34.66 2,067,576 +0.27(+0.79%)
Nov 23, 2015 34.70 35.02 34.33 34.39 1,697,250 -0.33(-0.95%)
Nov 20, 2015 34.40 34.89 34.33 34.72 1,919,890 +0.51(+1.51%)
Nov 19, 2015 34.15 34.27 33.80 34.21 1,441,826 +0.03(+0.07%)
Nov 18, 2015 33.17 34.22 33.11 34.18 1,738,358 +1.12(+3.37%)
Nov 17, 2015 33.23 33.44 32.87 33.06 1,250,006 -0.08(-0.23%)
Nov 16, 2015 32.90 33.26 32.70 33.14 1,377,292 +0.18(+0.55%)
Nov 13, 2015 32.76 33.12 32.46 32.96 1,320,808 +0.25(+0.76%)
Nov 12, 2015 33.84 33.90 32.70 32.71 1,862,234 -1.38(-4.05%)
Nov 11, 2015 33.97 34.15 33.78 34.09 1,065,246 +0.21(+0.60%)
Nov 10, 2015 33.43 33.90 33.04 33.88 1,665,104 +0.72(+2.16%)
Nov 09, 2015 33.90 33.90 33.10 33.17 2,359,486 -0.72(-2.12%)
Nov 06, 2015 33.71 34.03 33.30 33.89 1,185,514 -0.01(-0.01%)
Nov 05, 2015 33.76 33.99 33.52 33.90 1,407,490 +0.19(+0.55%)
Nov 04, 2015 33.94 34.10 33.58 33.71 1,776,466 -0.20(-0.59%)
Nov 03, 2015 35.03 35.10 33.88 33.91 2,000,842 -1.21(-3.45%)
Nov 02, 2015 34.28 35.24 34.26 35.12 2,558,832 +0.87(+2.54%)
Oct 30, 2015 33.82 34.67 33.67 34.25 2,921,088 +0.59(+1.75%)
Oct 29, 2015 33.54 34.06 33.17 33.66 1,750,340 -0.32(-0.94%)
Oct 28, 2015 33.76 34.05 33.53 33.98 1,762,088 +0.24(+0.70%)
Oct 27, 2015 33.62 33.84 33.29 33.74 1,552,054 -0.12(-0.37%)
Oct 26, 2015 33.81 34.15 33.80 33.87 2,042,296 -0.05(-0.13%)
Oct 23, 2015 34.35 34.54 33.89 33.92 2,521,150 -0.29(-0.86%)
Oct 22, 2015 33.34 34.23 33.15 34.21 3,120,978 +1.15(+3.48%)
Oct 21, 2015 33.50 33.71 33.03 33.06 2,290,888 -0.47(-1.40%)
Oct 20, 2015 33.30 33.80 33.22 33.53 2,503,714 +0.23(+0.69%)
Oct 19, 2015 33.29 33.47 33.12 33.30 1,509,176 -0.17(-0.51%)
Oct 16, 2015 33.33 33.48 33.07 33.47 2,290,428 +0.21(+0.63%)
Oct 15, 2015 33.19 33.37 32.53 33.26 2,353,162 +0.12(+0.36%)
Oct 14, 2015 33.01 33.33 32.83 33.14 2,496,806 +0.13(+0.39%)
Oct 13, 2015 33.15 33.48 32.94 33.01 1,594,320 -0.38(-1.14%)
Oct 12, 2015 33.19 33.53 32.97 33.39 1,118,204 +0.12(+0.36%)
Oct 09, 2015 33.59 33.60 32.99 33.27 1,399,228 +0.22(+0.67%)
Oct 08, 2015 32.19 33.14 32.01 33.05 1,309,358 +0.77(+2.39%)
Oct 07, 2015 31.54 32.37 31.54 32.28 1,973,484 +0.57(+1.81%)
Oct 06, 2015 32.47 32.49 31.65 31.70 1,945,588 -0.64(-1.99%)
Oct 05, 2015 32.28 32.49 32.03 32.35 1,668,322 +0.32(+1.00%)
Oct 02, 2015 31.20 32.04 31.01 32.03 1,813,842 +0.46(+1.46%)
Oct 01, 2015 31.20 31.70 31.02 31.57 2,245,252 +0.47(+1.51%)
Sep 30, 2015 30.60 31.16 30.60 31.10 2,075,308 +0.85(+2.81%)
Sep 29, 2015 30.35 30.57 30.15 30.25 1,998,234 -0.12(-0.41%)
Sep 28, 2015 31.33 31.33 30.28 30.38 2,240,714 -1.11(-3.51%)
Sep 25, 2015 31.66 31.67 31.08 31.48 3,075,844 +0.09(+0.29%)
Sep 24, 2015 31.50 31.67 31.09 31.39 2,687,322 -0.30(-0.93%)
Sep 23, 2015 32.52 32.52 31.55 31.68 1,938,740 -0.75(-2.33%)
Sep 22, 2015 33.08 33.25 32.40 32.44 2,998,684 -1.09(-3.24%)
Sep 21, 2015 33.67 34.10 33.35 33.53 1,958,282 +0.05(+0.13%)
Sep 18, 2015 33.28 33.69 33.05 33.48 3,144,476 -0.12(-0.36%)
Sep 17, 2015 33.88 34.12 33.54 33.60 1,207,914 -0.32(-0.93%)
Sep 16, 2015 33.56 34.02 33.35 33.92 1,440,082 +0.26(+0.77%)
Sep 15, 2015 33.02 33.70 32.81 33.65 1,398,326 +0.72(+2.20%)
Sep 14, 2015 33.26 33.26 32.87 32.93 1,464,188 -0.38(-1.13%)
Sep 11, 2015 33.19 33.42 32.99 33.30 1,543,052 -0.12(-0.36%)
Sep 10, 2015 33.44 33.88 33.29 33.42 2,137,280 +0.02(+0.07%)
Sep 09, 2015 33.72 33.95 33.34 33.40 1,889,172 -0.04(-0.12%)
Sep 08, 2015 32.53 33.47 32.34 33.44 2,234,746 +1.43(+4.48%)
Sep 04, 2015 32.66 32.01 32.01 32.01 2,975,600 -1.10(-3.32%)
Sep 03, 2015 32.67 33.24 32.46 33.10 2,349,318 +0.65(+2.02%)
Sep 02, 2015 32.60 32.64 31.93 32.45 1,883,320 +0.26(+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.