Ball Corp (NY: BLL )

80.13 USD -0.31 (-0.39%)
Streaming Delayed Price Updated: 9:46 AM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 35.92 36.15 35.77 36.15 3,102,958 +0.02(+0.04%)
May 27, 2016 35.74 36.13 36.13 36.13 1,030,200 +0.22(+0.63%)
May 26, 2016 36.12 36.20 35.77 35.91 1,298,536 -0.13(-0.37%)
May 25, 2016 35.95 36.31 35.88 36.04 1,549,320 +0.16(+0.46%)
May 24, 2016 35.76 36.03 35.56 35.88 2,411,454 +0.41(+1.14%)
May 23, 2016 35.76 35.84 35.46 35.47 1,406,432 -0.41(-1.14%)
May 20, 2016 35.88 36.00 35.76 35.88 1,994,960 +0.17(+0.49%)
May 19, 2016 35.52 35.80 35.22 35.71 2,583,520 -0.17(-0.46%)
May 18, 2016 35.71 36.24 35.42 35.88 2,608,934 +0.02(+0.06%)
May 17, 2016 36.50 36.55 35.75 35.85 1,561,398 -0.70(-1.91%)
May 16, 2016 36.08 36.66 36.08 36.55 1,808,898 +0.48(+1.34%)
May 13, 2016 36.26 36.40 36.00 36.07 1,925,106 -0.35(-0.96%)
May 12, 2016 36.40 36.68 36.17 36.42 1,910,222 +0.34(+0.94%)
May 11, 2016 36.15 36.41 35.97 36.08 1,461,918 +0.00(+0.00%)
May 10, 2016 36.05 36.31 35.93 36.08 3,926,356 +0.07(+0.19%)
May 09, 2016 35.63 36.22 35.46 36.01 3,092,396 +0.29(+0.81%)
May 06, 2016 35.88 36.01 35.49 35.72 1,926,744 -0.19(-0.54%)
May 05, 2016 36.03 36.11 35.87 35.92 2,184,848 -0.10(-0.29%)
May 04, 2016 35.46 36.06 35.42 36.02 2,835,494 +0.24(+0.68%)
May 03, 2016 36.15 36.17 35.30 35.78 3,189,626 -0.25(-0.69%)
May 02, 2016 35.69 36.17 35.61 36.03 4,930,190 +0.34(+0.94%)
Apr 29, 2016 36.23 36.38 35.38 35.69 5,289,336 -0.78(-2.13%)
Apr 28, 2016 36.60 37.16 35.93 36.47 6,683,326 -0.96(-2.58%)
Apr 27, 2016 37.60 37.62 37.16 37.43 3,507,366 -0.10(-0.27%)
Apr 26, 2016 37.46 37.58 37.17 37.53 2,629,446 +0.18(+0.48%)
Apr 25, 2016 38.03 38.35 37.30 37.35 4,338,186 -0.57(-1.50%)
Apr 22, 2016 37.57 38.15 37.43 37.92 2,628,502 +0.34(+0.90%)
Apr 21, 2016 37.60 37.73 37.15 37.58 2,436,098 -0.08(-0.23%)
Apr 20, 2016 37.45 37.84 37.26 37.67 1,774,428 +0.17(+0.45%)
Apr 19, 2016 37.38 37.70 37.30 37.49 3,335,974 +0.18(+0.48%)
Apr 18, 2016 35.94 37.33 35.94 37.31 4,452,768 +1.17(+3.25%)
Apr 15, 2016 35.92 36.22 35.78 36.14 2,722,226 +0.22(+0.60%)
Apr 14, 2016 35.72 35.96 35.62 35.92 1,955,118 -0.01(-0.03%)
Apr 13, 2016 35.75 35.97 35.22 35.94 2,436,258 +0.36(+1.01%)
Apr 12, 2016 35.31 35.66 35.13 35.58 1,909,326 +0.34(+0.96%)
Apr 11, 2016 35.47 35.64 35.00 35.24 2,576,948 -0.17(-0.47%)
Apr 08, 2016 35.56 35.56 35.16 35.40 2,652,242 +0.08(+0.23%)
Apr 07, 2016 35.44 35.67 35.17 35.32 3,865,344 -0.33(-0.91%)
Apr 06, 2016 35.26 35.67 35.20 35.65 2,531,510 +0.39(+1.11%)
Apr 05, 2016 35.14 35.43 34.62 35.26 2,961,858 -0.04(-0.13%)
Apr 04, 2016 35.72 35.96 35.24 35.30 1,625,786 -0.51(-1.41%)
Apr 01, 2016 35.54 35.86 35.15 35.80 2,678,568 +0.16(+0.45%)
Mar 31, 2016 35.82 35.97 35.53 35.65 2,693,848 +0.19(+0.55%)
Mar 30, 2016 35.68 35.70 35.26 35.45 1,076,308 -0.05(-0.15%)
Mar 29, 2016 35.15 35.54 34.99 35.51 1,079,794 +0.33(+0.92%)
Mar 28, 2016 35.26 35.33 34.92 35.18 1,088,024 +0.06(+0.17%)
Mar 24, 2016 35.05 35.12 35.12 35.12 1,301,400 -0.12(-0.34%)
Mar 23, 2016 35.28 35.58 35.17 35.24 1,650,800 -0.02(-0.06%)
Mar 22, 2016 34.80 35.47 34.78 35.26 3,071,346 +0.31(+0.90%)
Mar 21, 2016 35.10 35.15 34.75 34.95 2,483,478 -0.24(-0.68%)
Mar 18, 2016 35.92 35.96 35.15 35.19 8,239,502 -0.61(-1.70%)
Mar 17, 2016 34.92 35.99 34.92 35.79 2,649,952 +0.96(+2.76%)
Mar 16, 2016 34.20 34.94 34.15 34.83 1,723,204 +0.54(+1.59%)
Mar 15, 2016 34.03 34.62 33.93 34.29 2,310,966 -0.09(-0.28%)
Mar 14, 2016 34.36 34.79 34.26 34.38 3,220,850 -0.12(-0.36%)
Mar 11, 2016 33.95 34.64 33.69 34.51 4,606,750 +0.92(+2.74%)
Mar 10, 2016 33.41 33.76 33.21 33.59 2,211,420 -0.16(-0.47%)
Mar 09, 2016 33.56 33.99 33.56 33.75 1,808,796 +0.04(+0.12%)
Mar 08, 2016 33.35 33.91 33.30 33.71 2,326,900 +0.08(+0.24%)
Mar 07, 2016 33.88 34.04 33.42 33.63 3,061,040 -0.46(-1.35%)
Mar 04, 2016 34.24 34.32 33.91 34.09 2,108,642 -0.26(-0.74%)
Mar 03, 2016 33.88 34.40 33.85 34.35 1,809,638 +0.31(+0.91%)
Mar 02, 2016 33.80 34.35 33.68 34.03 2,350,788 +0.08(+0.25%)
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.