Ball Corp (NY: BLL )

93.04 USD +0.46 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.26 39.67 39.15 39.60 3,244,598 +0.12(+0.30%)
Aug 30, 2016 39.29 39.51 39.22 39.47 1,710,318 +0.00(+0.01%)
Aug 29, 2016 39.37 39.65 39.22 39.47 2,488,398 +0.12(+0.32%)
Aug 26, 2016 40.07 40.07 39.09 39.35 2,646,994 -0.56(-1.42%)
Aug 25, 2016 39.88 40.09 39.72 39.91 1,633,048 +0.01(+0.01%)
Aug 24, 2016 40.17 40.35 39.83 39.90 1,449,816 -0.36(-0.89%)
Aug 23, 2016 40.35 40.39 40.13 40.26 1,946,026 -0.08(-0.21%)
Aug 22, 2016 40.06 40.35 40.03 40.35 2,226,618 +0.06(+0.15%)
Aug 19, 2016 39.91 40.33 39.62 40.29 2,590,800 +0.16(+0.39%)
Aug 18, 2016 40.19 40.23 39.94 40.13 3,462,716 +0.00(+0.01%)
Aug 17, 2016 40.13 40.17 39.90 40.13 2,022,934 -0.01(-0.04%)
Aug 16, 2016 40.24 40.38 40.05 40.15 1,991,318 -0.22(-0.56%)
Aug 15, 2016 40.04 40.47 40.04 40.37 2,774,792 +0.22(+0.55%)
Aug 12, 2016 40.33 40.50 39.97 40.15 2,084,784 -0.13(-0.32%)
Aug 11, 2016 40.32 40.42 40.09 40.28 2,104,562 +0.18(+0.46%)
Aug 10, 2016 40.09 40.39 39.85 40.10 2,893,620 +0.06(+0.15%)
Aug 09, 2016 40.30 40.62 39.82 40.03 4,108,006 -0.06(-0.16%)
Aug 08, 2016 39.56 40.22 39.35 40.10 6,702,040 +0.52(+1.33%)
Aug 05, 2016 39.26 39.72 38.96 39.58 6,625,030 +0.32(+0.82%)
Aug 04, 2016 37.28 39.38 37.28 39.26 14,479,950 +4.21(+12.00%)
Aug 03, 2016 35.04 35.15 34.88 35.05 3,300,704 +0.02(+0.07%)
Aug 02, 2016 35.24 35.38 34.91 35.03 2,507,282 -0.32(-0.92%)
Aug 01, 2016 35.47 35.53 35.25 35.35 2,705,026 +0.01(+0.04%)
Jul 29, 2016 35.28 35.47 35.22 35.33 2,638,740 -0.12(-0.35%)
Jul 28, 2016 35.53 35.61 35.24 35.46 2,202,592 -0.12(-0.32%)
Jul 27, 2016 35.79 35.86 35.39 35.58 2,157,328 -0.16(-0.45%)
Jul 26, 2016 35.46 35.79 35.40 35.74 2,693,352 +0.21(+0.58%)
Jul 25, 2016 35.33 35.55 35.15 35.53 2,316,066 +0.15(+0.42%)
Jul 22, 2016 35.42 35.53 35.30 35.38 2,100,538 -0.08(-0.24%)
Jul 21, 2016 35.36 35.78 35.29 35.47 4,571,436 +0.20(+0.55%)
Jul 20, 2016 34.81 35.33 34.78 35.27 2,602,808 +0.39(+1.10%)
Jul 19, 2016 34.87 34.92 34.53 34.88 3,931,902 -0.08(-0.23%)
Jul 18, 2016 34.95 34.99 34.34 34.97 5,615,782 -0.05(-0.14%)
Jul 15, 2016 35.75 35.93 34.98 35.01 6,147,794 -0.64(-1.78%)
Jul 14, 2016 35.81 35.81 35.20 35.65 10,020,690 -0.01(-0.04%)
Jul 13, 2016 35.91 35.98 35.53 35.67 5,562,168 +0.03(+0.07%)
Jul 12, 2016 36.20 36.20 35.63 35.64 5,766,622 -0.21(-0.59%)
Jul 11, 2016 36.00 36.03 35.53 35.85 3,062,882 +0.04(+0.11%)
Jul 08, 2016 35.84 35.99 35.41 35.81 4,910,826 +0.40(+1.13%)
Jul 07, 2016 35.43 35.83 35.21 35.41 5,987,608 +0.24(+0.70%)
Jul 06, 2016 35.04 35.27 34.62 35.17 14,695,344 +0.14(+0.40%)
Jul 05, 2016 35.62 35.70 34.83 35.03 6,127,014 -0.68(-1.90%)
Jul 01, 2016 36.31 35.71 35.71 35.71 9,229,800 -0.44(-1.22%)
Jun 30, 2016 35.60 36.19 35.10 36.15 17,198,236 +0.45(+1.26%)
Jun 29, 2016 35.65 35.83 35.21 35.70 14,390,942 +0.40(+1.12%)
Jun 28, 2016 34.38 35.38 34.05 35.30 8,062,354 +1.13(+3.31%)
Jun 27, 2016 34.30 34.43 33.76 34.17 5,586,738 -0.54(-1.54%)
Jun 24, 2016 35.26 35.90 34.63 34.71 6,176,870 -2.06(-5.60%)
Jun 23, 2016 36.69 36.97 36.47 36.76 2,469,290 +0.52(+1.43%)
Jun 22, 2016 36.17 36.29 36.00 36.24 4,873,482 +0.25(+0.69%)
Jun 21, 2016 36.01 36.25 35.97 35.99 2,966,970 -0.03(-0.10%)
Jun 20, 2016 36.17 36.46 35.97 36.03 3,660,962 +0.30(+0.84%)
Jun 17, 2016 35.94 35.94 35.47 35.73 3,517,174 -0.20(-0.56%)
Jun 16, 2016 35.54 35.96 35.38 35.93 3,434,668 -0.08(-0.21%)
Jun 15, 2016 36.00 36.09 35.71 36.01 4,364,070 +0.04(+0.11%)
Jun 14, 2016 35.49 36.01 35.30 35.97 4,720,598 -0.04(-0.12%)
Jun 13, 2016 36.54 36.60 35.94 36.01 2,792,512 -0.83(-2.25%)
Jun 10, 2016 37.19 37.20 36.69 36.84 1,773,614 -0.60(-1.60%)
Jun 09, 2016 37.19 37.49 37.04 37.44 1,490,138 -0.04(-0.11%)
Jun 08, 2016 37.24 37.50 36.99 37.48 1,935,848 +0.22(+0.59%)
Jun 07, 2016 37.25 37.47 37.06 37.26 2,320,576 +0.11(+0.30%)
Jun 06, 2016 37.11 37.22 36.96 37.15 1,833,962 +0.03(+0.08%)
Jun 03, 2016 36.70 37.22 36.60 37.12 2,461,242 +0.28(+0.76%)
Jun 02, 2016 35.85 36.85 35.72 36.84 3,078,838 +0.88(+2.45%)
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.