Ball Corp (NY: BLL )

90.64 USD +0.53 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 20.02 20.22 19.93 20.04 3,001,594 +0.01(+0.02%)
Feb 28, 2012 19.95 20.11 19.92 20.04 1,722,050 +0.08(+0.43%)
Feb 27, 2012 19.83 20.01 19.74 19.95 1,644,464 +0.06(+0.30%)
Feb 24, 2012 19.96 20.09 19.83 19.89 1,484,794 -0.04(-0.18%)
Feb 23, 2012 19.85 19.99 19.85 19.92 2,037,300 +0.07(+0.38%)
Feb 22, 2012 20.08 20.16 19.82 19.85 1,467,126 -0.27(-1.34%)
Feb 21, 2012 20.06 20.25 20.02 20.12 1,086,470 +0.07(+0.32%)
Feb 17, 2012 20.25 20.25 20.00 20.05 1,387,420 -0.11(-0.52%)
Feb 16, 2012 19.89 20.20 19.78 20.16 1,473,176 +0.30(+1.49%)
Feb 15, 2012 19.96 20.04 19.82 19.86 1,644,008 -0.07(-0.35%)
Feb 14, 2012 19.92 19.97 19.80 19.93 1,077,564 -0.05(-0.23%)
Feb 13, 2012 20.02 20.15 19.91 19.98 1,525,506 +0.07(+0.38%)
Feb 10, 2012 19.83 19.93 19.65 19.91 1,825,178 -0.11(-0.57%)
Feb 09, 2012 19.95 20.05 19.80 20.02 1,854,230 +0.10(+0.48%)
Feb 08, 2012 19.93 20.08 19.85 19.92 2,313,120 +0.02(+0.13%)
Feb 07, 2012 19.93 20.11 19.86 19.90 2,273,586 -0.10(-0.50%)
Feb 06, 2012 19.84 20.01 19.82 20.00 1,848,970 +0.10(+0.50%)
Feb 03, 2012 20.00 20.12 19.89 19.90 2,481,216 +0.05(+0.25%)
Feb 02, 2012 20.14 20.14 19.85 19.85 2,135,594 -0.31(-1.54%)
Feb 01, 2012 19.73 20.33 19.73 20.16 3,917,564 +0.53(+2.70%)
Jan 31, 2012 19.64 19.71 19.51 19.63 2,091,030 +0.04(+0.20%)
Jan 30, 2012 19.49 19.68 19.47 19.59 2,189,952 -0.13(-0.66%)
Jan 27, 2012 19.74 20.02 19.55 19.72 3,930,786 +0.04(+0.20%)
Jan 26, 2012 18.95 19.84 18.66 19.68 4,291,768 +0.83(+4.40%)
Jan 25, 2012 18.80 18.94 18.54 18.85 3,046,552 -0.02(-0.13%)
Jan 24, 2012 18.92 19.02 18.80 18.88 1,842,570 -0.02(-0.11%)
Jan 23, 2012 18.90 19.05 18.75 18.89 1,354,256 -0.06(-0.32%)
Jan 20, 2012 19.10 19.12 18.92 18.95 2,045,712 -0.12(-0.63%)
Jan 19, 2012 18.86 19.17 18.82 19.08 2,190,756 +0.23(+1.22%)
Jan 18, 2012 18.50 18.88 18.45 18.84 1,423,722 +0.27(+1.48%)
Jan 17, 2012 18.88 18.96 18.51 18.57 1,989,620 -0.25(-1.33%)
Jan 13, 2012 18.77 18.85 18.60 18.82 1,766,622 -0.09(-0.48%)
Jan 12, 2012 18.83 18.93 18.71 18.91 2,309,186 +0.46(+2.47%)
Jan 11, 2012 18.41 18.52 18.30 18.45 1,342,262 +0.02(+0.14%)
Jan 10, 2012 18.55 18.64 18.34 18.43 2,138,532 +0.01(+0.08%)
Jan 09, 2012 18.57 18.66 18.39 18.42 2,728,100 -0.14(-0.78%)
Jan 06, 2012 18.17 18.59 18.04 18.56 2,804,410 +0.42(+2.34%)
Jan 05, 2012 18.05 18.23 17.83 18.14 1,830,926 +0.01(+0.06%)
Jan 04, 2012 18.10 18.25 18.03 18.12 2,722,576 +0.27(+1.51%)
Dec 30, 2011 17.93 17.97 17.86 17.86 1,043,312 -0.04(-0.25%)
Dec 29, 2011 17.64 17.93 17.58 17.90 1,002,284 +0.34(+1.97%)
Dec 28, 2011 17.93 17.95 17.54 17.55 1,181,866 -0.39(-2.15%)
Dec 27, 2011 17.90 18.03 17.88 17.94 819,962 +0.04(+0.22%)
Dec 23, 2011 17.94 17.95 17.78 17.90 1,045,622 +0.18(+1.04%)
Dec 21, 2011 17.60 17.73 17.50 17.71 2,189,774 +0.17(+0.94%)
Dec 20, 2011 17.55 17.76 17.48 17.55 2,457,958 +0.26(+1.50%)
Dec 19, 2011 17.32 17.52 17.18 17.29 2,319,534 -0.02(-0.14%)
Dec 16, 2011 17.49 17.61 17.25 17.32 3,459,362 -0.09(-0.52%)
Dec 15, 2011 17.25 17.44 17.11 17.41 3,593,492 +0.32(+1.87%)
Dec 14, 2011 17.05 17.31 17.00 17.08 2,393,874 -0.03(-0.15%)
Dec 13, 2011 17.23 17.42 17.05 17.11 2,610,936 -0.04(-0.26%)
Dec 12, 2011 17.30 17.33 17.04 17.16 1,972,918 -0.30(-1.75%)
Dec 09, 2011 17.21 17.58 17.18 17.46 1,636,062 +0.29(+1.66%)
Dec 08, 2011 17.45 17.51 17.14 17.17 2,017,386 -0.36(-2.05%)
Dec 07, 2011 17.49 17.61 17.38 17.54 2,003,166 -0.02(-0.11%)
Dec 06, 2011 17.74 17.84 17.55 17.55 1,957,462 -0.05(-0.28%)
Dec 05, 2011 17.66 17.83 17.53 17.61 2,654,060 +0.15(+0.83%)
Dec 02, 2011 17.64 17.73 17.42 17.46 1,925,986 -0.05(-0.31%)
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.