Ball Corp (NY: BLL )

81.53 USD +1.07 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 19.33 19.42 19.10 19.23 2,163,400 -0.10(-0.49%)
May 23, 2011 19.33 19.36 19.18 19.33 2,992,016 -0.19(-1.00%)
May 20, 2011 19.70 19.74 19.45 19.52 3,140,462 -0.19(-0.96%)
May 19, 2011 19.66 19.77 19.58 19.71 2,529,990 +0.08(+0.41%)
May 18, 2011 19.28 19.66 19.17 19.63 2,382,104 +0.40(+2.11%)
May 17, 2011 19.22 19.30 19.06 19.23 2,894,880 -0.03(-0.16%)
May 16, 2011 19.22 19.51 19.14 19.25 2,608,548 +0.02(+0.13%)
May 13, 2011 19.50 19.57 19.20 19.23 1,996,096 -0.28(-1.46%)
May 12, 2011 19.36 19.58 19.24 19.51 2,914,900 +0.20(+1.06%)
May 11, 2011 19.38 19.62 19.22 19.31 2,846,758 -0.05(-0.26%)
May 10, 2011 19.15 19.43 18.99 19.36 3,990,902 +0.23(+1.20%)
May 09, 2011 19.01 19.23 19.01 19.13 2,827,028 +0.12(+0.60%)
May 06, 2011 19.10 19.17 18.84 19.01 2,987,744 +0.13(+0.69%)
May 05, 2011 18.78 19.02 18.64 18.89 3,200,386 +0.04(+0.19%)
May 04, 2011 18.83 18.94 18.70 18.85 3,420,848 +0.00(+0.00%)
May 03, 2011 18.73 18.88 18.65 18.85 2,308,092 +0.11(+0.61%)
May 02, 2011 18.71 18.77 18.70 18.74 2,336,748 +0.08(+0.43%)
Apr 29, 2011 18.75 18.86 18.55 18.66 2,129,816 -0.06(-0.35%)
Apr 28, 2011 18.55 19.11 18.39 18.72 3,129,924 +0.21(+1.16%)
Apr 27, 2011 18.70 18.70 18.36 18.50 2,614,580 -0.12(-0.67%)
Apr 26, 2011 18.49 18.73 18.47 18.63 2,238,788 +0.25(+1.36%)
Apr 25, 2011 18.42 18.44 18.26 18.38 1,454,584 -0.15(-0.81%)
Apr 21, 2011 18.45 18.55 18.42 18.53 2,430,732 +0.14(+0.76%)
Apr 20, 2011 18.70 18.71 18.27 18.39 3,671,508 -0.06(-0.30%)
Apr 19, 2011 18.33 18.54 18.28 18.45 2,908,084 +0.15(+0.82%)
Apr 18, 2011 18.16 18.36 18.11 18.30 2,417,624 -0.10(-0.54%)
Apr 15, 2011 18.26 18.45 18.24 18.39 2,330,012 +0.18(+0.96%)
Apr 14, 2011 18.05 18.33 18.04 18.22 2,388,436 +0.09(+0.52%)
Apr 13, 2011 18.17 18.36 18.04 18.12 3,177,734 +0.11(+0.61%)
Apr 12, 2011 18.01 18.11 17.89 18.01 2,524,152 -0.12(-0.69%)
Apr 11, 2011 18.05 18.16 17.96 18.14 2,994,810 +0.13(+0.75%)
Apr 08, 2011 18.33 18.39 17.99 18.00 1,275,266 -0.23(-1.26%)
Apr 07, 2011 18.25 18.39 18.14 18.24 1,697,330 -0.09(-0.49%)
Apr 06, 2011 18.19 18.50 18.19 18.33 2,513,462 +0.24(+1.33%)
Apr 05, 2011 18.05 18.22 18.00 18.08 3,213,088 +0.09(+0.50%)
Apr 04, 2011 17.93 18.01 17.84 18.00 1,741,276 +0.11(+0.62%)
Apr 01, 2011 18.04 18.11 17.80 17.89 2,995,584 -0.04(-0.22%)
Mar 31, 2011 17.87 17.99 17.79 17.92 3,533,090 +0.07(+0.42%)
Mar 30, 2011 17.73 17.88 17.51 17.85 2,519,374 +0.16(+0.90%)
Mar 29, 2011 17.57 17.70 17.41 17.69 1,514,274 +0.14(+0.80%)
Mar 28, 2011 17.82 17.92 17.54 17.55 1,598,110 -0.21(-1.15%)
Mar 25, 2011 17.70 17.89 17.66 17.75 2,185,354 +0.10(+0.59%)
Mar 24, 2011 17.74 17.74 17.55 17.65 2,271,922 +0.05(+0.28%)
Mar 23, 2011 17.42 17.62 17.36 17.60 1,783,048 +0.18(+1.03%)
Mar 22, 2011 17.54 17.58 17.33 17.42 2,067,036 -0.11(-0.66%)
Mar 21, 2011 17.54 17.58 17.49 17.54 1,949,074 +0.39(+2.27%)
Mar 18, 2011 17.11 17.25 17.08 17.14 4,630,598 +0.26(+1.51%)
Mar 17, 2011 17.14 17.16 16.85 16.89 4,368,050 -0.02(-0.09%)
Mar 16, 2011 17.02 17.12 16.74 16.91 3,198,212 -0.18(-1.08%)
Mar 15, 2011 17.06 17.17 17.03 17.09 2,828,538 -0.24(-1.36%)
Mar 14, 2011 17.35 17.52 17.16 17.33 2,571,184 -0.17(-0.97%)
Mar 11, 2011 17.42 17.51 17.18 17.50 2,462,526 +0.04(+0.20%)
Mar 10, 2011 17.76 17.86 17.43 17.46 1,874,184 -0.49(-2.73%)
Mar 09, 2011 18.05 18.20 17.77 17.95 1,581,588 -0.17(-0.94%)
Mar 08, 2011 17.93 18.16 17.80 18.12 1,913,950 +0.28(+1.57%)
Mar 07, 2011 17.96 18.12 17.76 17.84 2,075,602 -0.08(-0.42%)
Mar 04, 2011 18.09 18.17 17.76 17.92 1,406,820 -0.22(-1.21%)
Mar 03, 2011 18.08 18.22 18.00 18.14 1,308,842 +0.23(+1.28%)
Mar 02, 2011 17.75 18.03 17.70 17.91 2,386,896 +0.10(+0.53%)
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.