Ball Corp (NY: BLL )

92.36 USD -0.39 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 31.46 31.57 31.15 31.34 1,837,692 -0.16(-0.49%)
Jun 27, 2014 31.08 31.50 31.05 31.50 3,006,788 +0.35(+1.12%)
Jun 26, 2014 31.00 31.17 30.82 31.14 1,024,706 +0.03(+0.11%)
Jun 25, 2014 30.83 31.36 30.75 31.11 1,738,892 +0.43(+1.40%)
Jun 24, 2014 30.77 30.99 30.58 30.68 1,204,658 -0.18(-0.60%)
Jun 23, 2014 30.67 30.88 30.55 30.86 1,545,716 +0.11(+0.36%)
Jun 20, 2014 30.66 30.80 30.58 30.75 1,818,174 +0.14(+0.46%)
Jun 19, 2014 30.38 30.62 30.38 30.61 1,126,752 +0.15(+0.48%)
Jun 18, 2014 30.33 30.50 30.07 30.47 1,095,840 +0.06(+0.20%)
Jun 17, 2014 30.27 30.53 30.21 30.41 907,190 +0.15(+0.48%)
Jun 16, 2014 30.36 30.53 30.18 30.26 1,331,600 -0.17(-0.56%)
Jun 13, 2014 29.93 30.45 29.92 30.43 1,384,626 +0.14(+0.48%)
Jun 12, 2014 30.44 30.50 30.17 30.29 1,203,916 -0.17(-0.56%)
Jun 11, 2014 30.58 30.64 30.27 30.46 1,219,712 -0.24(-0.78%)
Jun 10, 2014 30.68 30.83 30.59 30.70 2,353,374 +0.16(+0.51%)
Jun 06, 2014 30.49 30.67 30.45 30.55 1,391,356 +0.04(+0.11%)
Jun 05, 2014 30.17 30.52 30.08 30.51 970,640 +0.25(+0.83%)
Jun 04, 2014 30.45 30.49 30.22 30.26 1,512,118 -0.25(-0.84%)
Jun 03, 2014 30.00 30.52 30.00 30.51 2,893,750 +0.47(+1.58%)
Jun 02, 2014 30.31 30.34 30.03 30.04 2,294,164 -0.14(-0.46%)
May 30, 2014 30.16 30.31 30.02 30.18 1,575,084 +0.04(+0.13%)
May 29, 2014 30.06 30.18 29.84 30.14 1,682,362 +0.09(+0.30%)
May 28, 2014 30.35 30.62 30.04 30.05 2,225,746 -0.19(-0.61%)
May 27, 2014 30.08 30.33 29.93 30.24 1,473,972 +0.12(+0.42%)
May 23, 2014 30.00 30.11 30.11 30.11 2,176,800 +0.08(+0.27%)
May 22, 2014 29.99 30.17 29.95 30.03 938,546 +0.04(+0.15%)
May 21, 2014 30.01 30.17 29.83 29.99 1,836,966 -0.02(-0.07%)
May 20, 2014 30.11 30.25 29.97 30.00 1,455,364 -0.19(-0.63%)
May 19, 2014 29.83 30.27 29.82 30.20 1,706,724 +0.27(+0.92%)
May 16, 2014 29.67 29.92 29.50 29.92 3,803,534 +0.20(+0.66%)
May 15, 2014 29.81 29.90 29.52 29.73 2,186,094 -0.12(-0.40%)
May 14, 2014 29.54 29.99 29.43 29.84 3,573,550 +0.46(+1.55%)
May 13, 2014 29.48 29.60 29.29 29.39 2,320,696 -0.11(-0.36%)
May 12, 2014 29.39 29.62 29.34 29.50 1,944,416 +0.18(+0.60%)
May 09, 2014 29.11 29.33 28.93 29.32 2,279,906 +0.26(+0.89%)
May 08, 2014 28.93 29.14 28.85 29.06 2,062,634 +0.13(+0.45%)
May 07, 2014 28.53 28.98 28.39 28.93 2,611,492 +0.52(+1.83%)
May 06, 2014 28.20 28.55 28.16 28.41 1,568,890 +0.16(+0.58%)
May 05, 2014 27.79 28.26 27.76 28.25 3,835,948 +0.41(+1.45%)
May 02, 2014 28.50 28.50 27.77 27.84 5,576,582 -0.63(-2.21%)
May 01, 2014 28.46 29.10 28.35 28.47 3,983,506 +0.38(+1.33%)
Apr 30, 2014 28.04 28.16 27.92 28.09 2,390,580 +0.05(+0.18%)
Apr 29, 2014 28.20 28.27 27.96 28.05 1,363,180 -0.05(-0.18%)
Apr 28, 2014 28.08 28.46 27.98 28.09 2,858,006 +0.12(+0.43%)
Apr 25, 2014 27.73 27.99 27.61 27.98 1,916,494 +0.27(+0.99%)
Apr 24, 2014 27.86 27.91 27.64 27.70 1,261,798 -0.04(-0.13%)
Apr 23, 2014 27.74 27.88 27.50 27.74 1,902,970 -0.07(-0.25%)
Apr 22, 2014 28.09 28.17 26.85 27.80 3,085,512 -0.25(-0.89%)
Apr 21, 2014 28.09 28.12 27.94 28.05 1,315,650 -0.07(-0.23%)
Apr 17, 2014 28.05 28.12 28.12 28.12 1,693,800 +0.10(+0.36%)
Apr 16, 2014 27.82 28.08 27.81 28.02 1,916,854 +0.36(+1.30%)
Apr 15, 2014 27.01 27.67 26.93 27.66 2,461,358 +0.74(+2.73%)
Apr 14, 2014 26.98 27.08 26.81 26.92 1,531,406 -0.05(-0.17%)
Apr 11, 2014 27.28 27.42 26.95 26.97 1,790,082 -0.41(-1.48%)
Apr 10, 2014 27.63 27.76 27.33 27.38 1,613,354 -0.21(-0.76%)
Apr 09, 2014 27.31 27.64 27.31 27.58 1,262,666 +0.18(+0.68%)
Apr 08, 2014 27.23 27.51 27.13 27.40 1,397,054 +0.20(+0.74%)
Apr 07, 2014 27.50 27.59 27.13 27.20 1,858,986 -0.39(-1.41%)
Apr 04, 2014 27.83 28.14 27.46 27.59 1,821,230 -0.05(-0.20%)
Apr 03, 2014 27.80 27.82 27.55 27.64 1,181,444 -0.06(-0.20%)
Apr 02, 2014 27.48 27.75 27.33 27.70 1,541,770 +0.17(+0.62%)
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.