Ball Corp (NY: BLL )

89.10 USD +0.64 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.62 20.71 20.45 20.52 2,287,996 +0.24(+1.18%)
Jun 28, 2012 19.99 20.31 19.92 20.29 1,683,928 +0.21(+1.02%)
Jun 27, 2012 20.02 20.17 19.96 20.08 1,857,746 +0.07(+0.32%)
Jun 26, 2012 20.19 20.24 19.88 20.01 2,457,324 -0.19(-0.94%)
Jun 25, 2012 20.50 20.50 20.18 20.20 1,598,002 -0.62(-2.95%)
Jun 22, 2012 20.80 20.91 20.63 20.82 1,254,286 +0.08(+0.39%)
Jun 21, 2012 21.21 21.26 20.68 20.74 1,578,340 -0.48(-2.26%)
Jun 20, 2012 21.36 21.36 21.08 21.22 2,007,518 -0.14(-0.63%)
Jun 19, 2012 21.35 21.46 21.29 21.36 1,415,174 +0.11(+0.52%)
Jun 18, 2012 21.26 21.32 21.10 21.25 2,065,624 -0.13(-0.61%)
Jun 15, 2012 20.86 21.44 20.86 21.38 4,153,766 +0.59(+2.86%)
Jun 14, 2012 20.58 20.89 20.54 20.78 1,663,684 +0.23(+1.12%)
Jun 13, 2012 20.54 20.67 20.42 20.55 3,112,610 -0.04(-0.17%)
Jun 12, 2012 20.45 20.60 20.28 20.58 1,758,308 +0.20(+1.01%)
Jun 11, 2012 20.68 20.79 20.37 20.38 1,750,912 -0.20(-0.95%)
Jun 08, 2012 20.08 20.59 19.95 20.58 2,487,076 +0.41(+2.01%)
Jun 07, 2012 20.44 20.55 20.14 20.17 1,763,154 -0.11(-0.54%)
Jun 06, 2012 19.95 20.28 19.95 20.28 1,691,976 +0.44(+2.19%)
Jun 05, 2012 19.66 19.90 19.57 19.84 1,702,678 +0.07(+0.38%)
Jun 04, 2012 19.67 19.80 19.49 19.77 2,739,264 +0.10(+0.53%)
Jun 01, 2012 19.69 19.83 19.59 19.67 2,008,692 -0.32(-1.60%)
May 31, 2012 19.95 20.05 19.68 19.99 3,867,442 -0.01(-0.07%)
May 30, 2012 20.01 20.14 19.96 20.00 2,928,720 -0.18(-0.89%)
May 29, 2012 20.05 20.25 20.00 20.18 2,034,848 +0.24(+1.20%)
May 25, 2012 19.98 20.05 19.89 19.94 1,926,136 +0.01(+0.05%)
May 24, 2012 19.77 19.93 19.73 19.93 2,382,940 +0.17(+0.83%)
May 23, 2012 19.44 19.80 19.24 19.76 1,811,884 +0.23(+1.20%)
May 22, 2012 19.68 19.77 19.45 19.53 2,027,086 -0.10(-0.53%)
May 21, 2012 19.33 19.64 19.20 19.64 1,964,334 +0.31(+1.58%)
May 18, 2012 19.63 19.63 19.28 19.33 1,765,776 -0.12(-0.59%)
May 17, 2012 19.95 19.99 19.45 19.45 2,334,298 -0.51(-2.53%)
May 16, 2012 20.20 20.24 19.91 19.95 2,850,616 -0.22(-1.09%)
May 15, 2012 20.20 20.34 20.13 20.17 1,609,122 -0.07(-0.35%)
May 14, 2012 20.30 20.37 20.20 20.24 1,739,150 -0.24(-1.17%)
May 11, 2012 20.48 20.62 20.44 20.48 1,177,590 -0.15(-0.73%)
May 10, 2012 20.57 20.67 20.42 20.63 2,224,520 +0.17(+0.86%)
May 09, 2012 20.27 20.66 20.24 20.45 2,107,672 -0.00(-0.02%)
May 08, 2012 20.32 20.48 20.02 20.46 3,139,740 +0.00(+0.00%)
May 07, 2012 20.34 20.49 20.31 20.46 1,592,928 +0.08(+0.39%)
May 04, 2012 20.70 20.71 20.36 20.38 2,501,654 -0.35(-1.66%)
May 03, 2012 20.73 20.92 20.67 20.73 2,414,548 -0.01(-0.05%)
May 02, 2012 20.77 20.83 20.67 20.74 3,384,342 -0.18(-0.86%)
May 01, 2012 20.88 21.11 20.86 20.92 2,150,274 +0.04(+0.17%)
Apr 30, 2012 20.90 21.00 20.83 20.88 4,775,892 -0.01(-0.05%)
Apr 27, 2012 20.89 21.01 20.75 20.89 2,461,084 +0.07(+0.36%)
Apr 26, 2012 21.36 21.36 20.75 20.82 5,576,388 -0.68(-3.19%)
Apr 25, 2012 21.64 21.72 21.46 21.50 3,515,496 +0.02(+0.09%)
Apr 24, 2012 21.44 21.56 21.36 21.48 1,569,488 +0.05(+0.21%)
Apr 23, 2012 21.61 21.61 21.27 21.43 2,060,742 -0.33(-1.49%)
Apr 20, 2012 21.70 21.85 21.64 21.76 1,605,912 +0.11(+0.51%)
Apr 19, 2012 21.52 21.79 21.52 21.65 3,077,594 +0.14(+0.63%)
Apr 18, 2012 21.50 21.63 21.49 21.51 2,374,308 -0.06(-0.28%)
Apr 17, 2012 21.58 21.64 21.34 21.58 1,859,012 +0.19(+0.86%)
Apr 16, 2012 21.21 21.43 21.08 21.39 3,510,902 +0.00(+0.02%)
Apr 13, 2012 21.37 21.54 21.36 21.39 2,842,234 -0.02(-0.09%)
Apr 12, 2012 21.39 21.50 21.34 21.41 3,612,284 +0.04(+0.19%)
Apr 11, 2012 21.68 21.79 21.34 21.36 2,515,380 +0.14(+0.66%)
Apr 10, 2012 21.64 21.70 21.16 21.23 3,719,262 -0.49(-2.26%)
Apr 09, 2012 21.54 21.73 21.47 21.71 3,116,232 -0.07(-0.32%)
Apr 05, 2012 21.74 21.82 21.64 21.79 2,258,024 -0.02(-0.11%)
Apr 04, 2012 21.65 21.85 21.51 21.81 3,229,412 +0.03(+0.16%)
Apr 03, 2012 21.58 21.79 21.51 21.77 3,316,364 +0.23(+1.04%)
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.