Ball Corp (NY: BLL )

79.19 USD -0.75 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 40.80 41.05 40.70 40.90 2,616,054 +0.07(+0.17%)
May 30, 2017 40.48 40.90 40.22 40.83 2,411,694 +0.14(+0.34%)
May 26, 2017 40.64 40.73 40.52 40.69 1,557,986 -0.03(-0.07%)
May 25, 2017 40.52 40.79 40.38 40.72 1,447,669 +0.40(+0.99%)
May 24, 2017 40.08 40.38 40.08 40.32 2,238,235 +0.19(+0.47%)
May 23, 2017 40.28 40.66 40.03 40.13 1,570,512 -0.05(-0.12%)
May 22, 2017 40.04 40.39 39.92 40.18 1,353,379 +0.14(+0.35%)
May 19, 2017 40.12 40.18 39.76 40.04 2,170,297 +0.29(+0.73%)
May 18, 2017 39.59 39.88 39.34 39.75 3,053,063 -0.23(-0.58%)
May 17, 2017 40.08 40.38 39.96 39.98 2,012,342 -0.42(-1.05%)
May 16, 2017 40.38 40.52 40.21 40.40 1,732,690 +0.01(+0.04%)
May 15, 2017 40.15 40.51 40.08 40.39 1,432,758 +0.21(+0.52%)
May 12, 2017 39.88 40.35 39.87 40.18 1,695,180 +0.18(+0.45%)
May 11, 2017 40.05 40.15 39.71 40.00 2,221,348 -0.10(-0.24%)
May 10, 2017 39.74 40.22 39.67 40.10 2,065,112 +0.28(+0.69%)
May 09, 2017 39.79 39.95 39.54 39.82 2,575,256 +0.02(+0.04%)
May 08, 2017 39.97 40.03 39.71 39.80 3,473,200 -0.22(-0.54%)
May 05, 2017 40.00 40.30 39.90 40.02 4,825,632 -0.22(-0.56%)
May 04, 2017 39.62 40.62 39.30 40.24 7,150,346 +2.13(+5.60%)
May 03, 2017 38.31 38.43 38.05 38.11 4,234,794 -0.29(-0.76%)
May 02, 2017 38.49 38.65 38.22 38.40 2,433,000 -0.06(-0.16%)
May 01, 2017 38.53 38.67 38.46 38.46 2,084,896 +0.01(+0.04%)
Apr 28, 2017 38.65 38.76 38.39 38.45 3,698,468 -0.23(-0.59%)
Apr 27, 2017 37.58 38.68 37.51 38.67 4,868,696 +1.09(+2.90%)
Apr 26, 2017 37.60 37.78 37.51 37.58 2,720,144 +0.01(+0.04%)
Apr 25, 2017 37.27 37.70 37.21 37.57 3,645,262 +0.38(+1.01%)
Apr 24, 2017 37.11 37.23 36.91 37.20 2,804,634 +0.35(+0.96%)
Apr 21, 2017 36.58 36.90 36.58 36.84 2,332,800 +0.21(+0.56%)
Apr 20, 2017 36.67 36.80 36.41 36.63 1,979,614 +0.23(+0.65%)
Apr 19, 2017 36.38 36.62 36.26 36.40 2,467,618 +0.26(+0.72%)
Apr 18, 2017 35.92 36.22 35.89 36.14 2,611,892 -0.01(-0.03%)
Apr 17, 2017 35.93 36.16 35.86 36.15 2,197,050 +0.39(+1.08%)
Apr 13, 2017 35.83 36.01 35.65 35.76 2,605,152 -0.10(-0.29%)
Apr 12, 2017 36.11 36.28 35.74 35.87 3,046,730 -0.26(-0.71%)
Apr 11, 2017 36.04 36.15 35.73 36.12 1,892,010 +0.01(+0.04%)
Apr 10, 2017 36.04 36.32 35.87 36.11 1,338,332 -0.01(-0.01%)
Apr 07, 2017 36.10 36.27 35.97 36.12 1,813,306 -0.08(-0.23%)
Apr 06, 2017 36.32 36.51 36.17 36.20 2,916,398 -0.12(-0.34%)
Apr 05, 2017 36.75 36.91 36.31 36.33 3,057,430 -0.37(-1.01%)
Apr 04, 2017 36.65 36.72 36.38 36.70 2,463,492 +0.02(+0.05%)
Apr 03, 2017 37.14 37.17 36.58 36.67 3,566,980 -0.46(-1.23%)
Mar 31, 2017 36.70 37.21 36.65 37.13 3,625,134 +0.32(+0.87%)
Mar 30, 2017 36.75 36.87 36.69 36.81 2,169,478 +0.03(+0.07%)
Mar 29, 2017 36.85 36.97 36.51 36.78 2,846,838 -0.22(-0.58%)
Mar 28, 2017 36.74 37.04 36.56 37.00 2,486,240 +0.13(+0.37%)
Mar 27, 2017 36.40 36.88 36.33 36.87 2,599,598 +0.00(+0.00%)
Mar 24, 2017 37.13 37.20 36.54 36.87 2,316,720 -0.29(-0.78%)
Mar 23, 2017 37.12 37.50 37.03 37.15 1,958,458 -0.03(-0.07%)
Mar 22, 2017 37.03 37.24 36.80 37.18 1,667,970 +0.19(+0.51%)
Mar 21, 2017 37.67 37.72 36.94 36.99 2,787,658 -0.66(-1.77%)
Mar 20, 2017 37.55 37.80 37.40 37.65 2,410,198 +0.09(+0.25%)
Mar 17, 2017 37.49 37.60 37.42 37.56 2,718,298 +0.19(+0.49%)
Mar 16, 2017 37.53 37.53 37.28 37.38 2,141,326 -0.10(-0.25%)
Mar 15, 2017 37.20 37.57 36.99 37.47 2,728,764 +0.44(+1.20%)
Mar 14, 2017 37.02 37.20 36.94 37.03 2,164,768 -0.13(-0.36%)
Mar 13, 2017 37.20 37.22 36.96 37.16 3,220,694 +0.29(+0.79%)
Mar 10, 2017 36.78 37.09 36.64 36.87 2,063,330 +0.20(+0.53%)
Mar 09, 2017 36.36 36.70 36.20 36.67 2,943,210 +0.33(+0.92%)
Mar 08, 2017 36.13 36.37 36.00 36.34 1,516,160 +0.20(+0.55%)
Mar 07, 2017 36.31 36.41 36.07 36.14 1,444,914 -0.23(-0.62%)
Mar 06, 2017 36.60 36.71 36.15 36.37 2,316,874 -0.54(-1.46%)
Mar 03, 2017 36.67 36.99 36.54 36.90 2,705,278 +0.27(+0.74%)
Mar 02, 2017 36.42 37.22 36.42 36.63 3,291,854 -0.87(-2.31%)
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.