Ball Corp (NY: BLL )

81.39 USD +0.51 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 22.50 22.61 22.34 22.39 1,437,896 -0.08(-0.36%)
Jul 30, 2013 22.41 22.55 22.37 22.48 1,762,650 +0.04(+0.18%)
Jul 29, 2013 22.46 22.53 22.34 22.43 905,046 -0.04(-0.18%)
Jul 26, 2013 22.59 22.64 22.30 22.48 1,466,314 -0.14(-0.62%)
Jul 25, 2013 22.67 22.92 22.46 22.61 1,728,794 -0.13(-0.57%)
Jul 24, 2013 22.84 22.89 22.66 22.75 2,280,548 -0.08(-0.35%)
Jul 23, 2013 22.87 22.93 22.76 22.83 2,443,730 -0.00(-0.02%)
Jul 22, 2013 22.62 22.91 22.58 22.83 2,049,500 +0.25(+1.08%)
Jul 19, 2013 22.68 22.68 22.45 22.58 1,247,734 +0.00(+0.00%)
Jul 18, 2013 22.36 22.66 22.31 22.58 2,756,616 +0.35(+1.57%)
Jul 17, 2013 22.42 22.48 22.21 22.24 1,187,520 -0.15(-0.69%)
Jul 16, 2013 22.55 22.61 22.36 22.39 1,326,158 -0.17(-0.73%)
Jul 15, 2013 22.67 22.68 22.50 22.55 1,143,724 -0.14(-0.59%)
Jul 12, 2013 22.57 22.74 22.51 22.69 1,629,110 +0.09(+0.38%)
Jul 11, 2013 22.39 22.64 22.34 22.61 2,269,878 +0.53(+2.40%)
Jul 10, 2013 21.84 22.10 21.78 22.08 2,258,942 +0.24(+1.08%)
Jul 09, 2013 21.50 21.88 21.42 21.84 2,258,038 +0.42(+1.94%)
Jul 08, 2013 21.32 21.50 21.29 21.42 1,810,936 +0.15(+0.73%)
Jul 05, 2013 21.08 21.32 21.08 21.27 1,087,866 +0.23(+1.09%)
Jul 03, 2013 21.02 21.14 20.96 21.04 1,095,578 -0.05(-0.24%)
Jul 02, 2013 20.92 21.16 20.80 21.09 2,008,504 +0.17(+0.79%)
Jul 01, 2013 20.85 21.20 20.84 20.92 1,572,434 +0.15(+0.75%)
Jun 28, 2013 21.01 21.12 20.76 20.77 4,028,234 -0.30(-1.42%)
Jun 27, 2013 21.15 21.18 21.01 21.07 1,946,020 +0.06(+0.26%)
Jun 26, 2013 21.14 21.23 20.87 21.01 1,197,490 -0.05(-0.24%)
Jun 25, 2013 21.14 21.16 20.86 21.07 1,944,106 +0.05(+0.24%)
Jun 24, 2013 21.03 21.12 20.85 21.01 1,844,560 -0.26(-1.22%)
Jun 21, 2013 21.45 21.50 21.14 21.27 2,736,484 -0.04(-0.19%)
Jun 20, 2013 21.45 21.45 21.18 21.32 2,033,304 -0.30(-1.37%)
Jun 19, 2013 21.66 21.95 21.57 21.61 2,043,198 +0.02(+0.07%)
Jun 18, 2013 21.63 21.70 21.51 21.59 1,198,766 -0.04(-0.18%)
Jun 17, 2013 21.79 21.84 21.55 21.64 1,499,374 -0.04(-0.16%)
Jun 14, 2013 21.70 21.80 21.59 21.67 1,883,940 -0.03(-0.14%)
Jun 13, 2013 21.18 21.75 21.18 21.70 2,078,646 +0.48(+2.26%)
Jun 12, 2013 21.55 21.60 21.18 21.22 2,328,678 -0.23(-1.07%)
Jun 11, 2013 21.48 21.61 21.36 21.45 1,777,780 -0.26(-1.22%)
Jun 10, 2013 21.83 21.83 21.64 21.71 908,044 -0.08(-0.34%)
Jun 07, 2013 21.50 21.82 21.48 21.79 2,095,116 +0.38(+1.77%)
Jun 06, 2013 21.33 21.42 21.20 21.41 1,706,040 +0.05(+0.23%)
Jun 05, 2013 21.57 21.65 21.32 21.36 2,413,966 -0.32(-1.48%)
Jun 04, 2013 21.62 21.83 21.54 21.68 2,811,530 +0.00(+0.00%)
Jun 03, 2013 21.57 21.70 21.13 21.68 3,672,760 +0.10(+0.46%)
May 31, 2013 21.68 21.92 21.58 21.58 3,454,122 -0.20(-0.92%)
May 30, 2013 21.93 22.03 21.77 21.78 2,314,000 -0.19(-0.86%)
May 29, 2013 22.16 22.20 21.89 21.97 2,479,674 -0.28(-1.26%)
May 28, 2013 22.36 22.55 22.18 22.25 3,384,672 +0.05(+0.25%)
May 24, 2013 22.45 22.60 22.14 22.20 3,058,608 -0.43(-1.92%)
May 23, 2013 22.68 22.95 22.60 22.63 2,595,694 -0.20(-0.88%)
May 22, 2013 23.08 23.25 22.78 22.83 2,164,392 -0.32(-1.36%)
May 21, 2013 23.03 23.30 23.00 23.14 3,203,470 +0.11(+0.50%)
May 20, 2013 22.86 23.08 22.86 23.03 1,577,028 +0.16(+0.68%)
May 17, 2013 22.77 22.96 22.73 22.88 5,076,552 +0.25(+1.08%)
May 16, 2013 22.66 22.84 22.60 22.63 3,236,494 -0.16(-0.68%)
May 15, 2013 22.75 22.86 22.64 22.79 2,853,578 -0.01(-0.07%)
May 13, 2013 22.84 22.93 22.75 22.80 2,456,134 -0.19(-0.80%)
May 10, 2013 23.00 23.10 22.84 22.99 2,505,606 +0.04(+0.17%)
May 09, 2013 22.74 22.98 22.65 22.95 2,426,796 +0.24(+1.03%)
May 08, 2013 22.64 22.81 22.62 22.71 1,695,594 -0.04(-0.15%)
May 07, 2013 22.64 22.83 22.56 22.75 1,940,844 +0.04(+0.20%)
May 06, 2013 22.55 22.73 22.55 22.70 2,336,194 +0.03(+0.13%)
May 03, 2013 22.64 22.89 22.48 22.67 2,667,178 +0.20(+0.87%)
May 02, 2013 22.37 22.64 22.37 22.48 1,790,100 +0.13(+0.58%)
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.