Ball Corp (NY: BLL )

93.23 USD -0.35 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.70 35.92 35.06 35.08 1,569,540 -0.48(-1.36%)
Jun 29, 2015 36.03 36.26 35.49 35.56 1,636,090 -0.74(-2.04%)
Jun 26, 2015 36.27 36.40 35.60 36.30 4,241,682 +0.02(+0.07%)
Jun 25, 2015 36.28 36.33 35.99 36.28 1,480,544 +0.16(+0.43%)
Jun 24, 2015 36.15 36.27 36.01 36.12 2,389,984 -0.12(-0.32%)
Jun 23, 2015 36.28 36.46 36.10 36.24 1,164,034 +0.00(+0.00%)
Jun 22, 2015 36.28 36.33 35.96 36.24 1,079,002 +0.04(+0.11%)
Jun 19, 2015 35.99 36.54 35.95 36.20 1,439,236 +0.15(+0.42%)
Jun 18, 2015 35.91 36.14 35.59 36.04 1,054,006 +0.31(+0.87%)
Jun 17, 2015 35.80 35.83 35.38 35.74 1,703,020 +0.09(+0.25%)
Jun 16, 2015 35.65 35.79 35.58 35.65 1,282,918 -0.12(-0.35%)
Jun 15, 2015 35.74 35.97 35.50 35.77 1,787,022 -0.28(-0.78%)
Jun 12, 2015 36.28 36.39 35.67 36.05 2,743,432 -0.33(-0.91%)
Jun 11, 2015 36.01 36.46 36.01 36.38 1,653,132 +0.49(+1.37%)
Jun 10, 2015 35.71 36.01 35.65 35.89 1,879,442 +0.24(+0.67%)
Jun 09, 2015 35.72 35.80 35.60 35.65 2,619,156 -0.16(-0.45%)
Jun 08, 2015 35.49 35.91 35.41 35.81 3,521,804 +0.37(+1.04%)
Jun 05, 2015 35.07 35.53 34.88 35.44 1,554,374 +0.22(+0.61%)
Jun 04, 2015 35.35 35.59 35.11 35.22 2,575,530 -0.50(-1.39%)
Jun 03, 2015 35.58 35.80 35.38 35.72 2,028,546 +0.23(+0.63%)
Jun 02, 2015 35.68 35.68 35.38 35.49 1,666,164 -0.22(-0.62%)
Jun 01, 2015 35.58 35.85 35.40 35.72 1,903,130 +0.22(+0.62%)
May 29, 2015 35.84 35.94 35.48 35.49 2,714,372 -0.44(-1.21%)
May 28, 2015 36.07 36.11 35.74 35.93 1,856,696 -0.22(-0.62%)
May 27, 2015 35.88 36.21 35.81 36.15 1,606,298 +0.32(+0.89%)
May 26, 2015 36.19 36.30 35.74 35.83 2,066,124 -0.60(-1.65%)
May 22, 2015 36.20 36.44 36.44 36.44 1,843,200 +0.18(+0.50%)
May 21, 2015 36.51 36.55 36.12 36.26 1,642,648 -0.22(-0.59%)
May 20, 2015 36.72 36.83 36.40 36.47 1,569,304 -0.13(-0.37%)
May 19, 2015 36.91 36.99 36.54 36.60 1,168,990 -0.24(-0.64%)
May 18, 2015 36.44 36.90 36.30 36.84 2,834,468 +0.33(+0.92%)
May 15, 2015 36.09 36.62 36.09 36.51 3,164,290 +0.52(+1.45%)
May 14, 2015 35.98 36.13 35.61 35.99 1,723,346 +0.23(+0.64%)
May 13, 2015 35.74 36.03 35.61 35.76 2,309,082 +0.17(+0.49%)
May 12, 2015 35.73 35.90 35.40 35.58 2,304,894 -0.39(-1.08%)
May 11, 2015 36.13 36.17 35.85 35.97 1,744,880 -0.18(-0.50%)
May 08, 2015 36.11 36.17 35.87 36.15 4,256,840 +0.33(+0.91%)
May 07, 2015 35.97 36.12 35.65 35.83 2,922,554 -0.28(-0.78%)
May 06, 2015 36.55 36.65 35.87 36.10 2,254,596 -0.40(-1.08%)
May 05, 2015 37.43 37.43 36.50 36.50 2,435,336 -0.96(-2.55%)
May 04, 2015 37.36 37.62 37.22 37.46 2,966,084 +0.24(+0.63%)
May 01, 2015 36.79 37.29 36.36 37.22 5,659,904 +0.51(+1.40%)
Apr 30, 2015 36.35 36.88 35.60 36.71 4,118,236 -0.21(-0.58%)
Apr 29, 2015 36.97 37.20 36.83 36.92 2,138,736 -0.30(-0.81%)
Apr 28, 2015 37.21 37.43 36.98 37.22 3,111,144 -0.08(-0.23%)
Apr 27, 2015 37.45 37.46 37.17 37.30 2,925,958 +0.03(+0.07%)
Apr 24, 2015 36.42 37.35 36.33 37.28 2,312,014 +1.04(+2.88%)
Apr 23, 2015 35.94 36.30 35.90 36.24 1,059,798 +0.24(+0.68%)
Apr 22, 2015 36.04 36.04 35.81 35.99 1,972,284 -0.04(-0.11%)
Apr 21, 2015 36.05 36.15 35.88 36.03 1,722,700 -0.03(-0.07%)
Apr 20, 2015 35.91 36.22 35.91 36.05 1,280,388 +0.15(+0.43%)
Apr 17, 2015 35.67 36.17 35.39 35.90 2,622,646 +0.03(+0.07%)
Apr 16, 2015 36.06 36.17 35.82 35.88 1,858,500 -0.38(-1.06%)
Apr 15, 2015 36.58 36.64 36.24 36.26 2,535,570 -0.20(-0.53%)
Apr 14, 2015 36.25 36.46 36.00 36.46 1,781,150 +0.18(+0.48%)
Apr 13, 2015 36.13 36.35 35.95 36.28 1,899,200 +0.07(+0.19%)
Apr 10, 2015 35.79 36.22 35.55 36.21 2,219,652 +0.16(+0.44%)
Apr 09, 2015 36.28 36.44 35.81 36.05 1,566,800 -0.24(-0.65%)
Apr 08, 2015 35.70 36.29 35.52 36.28 1,435,622 +0.63(+1.77%)
Apr 07, 2015 36.03 36.08 35.50 35.65 2,152,536 -0.42(-1.15%)
Apr 06, 2015 34.93 36.17 34.92 36.07 2,457,052 +0.88(+2.50%)
Apr 02, 2015 35.15 35.19 35.19 35.19 1,105,600 +0.04(+0.11%)
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.