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 (%)
Jun 11, 2021 81.02 81.56 80.33 81.53 2,374,005 +1.07(+1.33%)
Jun 10, 2021 80.91 81.25 80.18 80.46 2,468,989 -0.44(-0.54%)
Jun 09, 2021 80.88 81.11 80.24 80.90 1,526,409 +0.31(+0.38%)
Jun 08, 2021 81.42 81.70 80.12 80.59 1,443,835 -0.77(-0.95%)
Jun 07, 2021 82.38 82.69 81.04 81.36 1,714,836 -1.18(-1.43%)
Jun 04, 2021 83.64 83.76 81.59 82.54 2,264,230 -0.83(-1.00%)
Jun 03, 2021 81.30 83.69 81.30 83.37 2,362,221 +1.56(+1.91%)
Jun 02, 2021 82.41 82.72 81.37 81.81 1,907,774 -0.41(-0.50%)
Jun 01, 2021 82.64 82.87 81.66 82.22 1,994,573 +0.06(+0.07%)
May 28, 2021 82.38 82.65 81.78 82.16 2,677,389 -0.49(-0.59%)
May 27, 2021 82.88 83.53 82.25 82.65 3,876,930 +0.41(+0.50%)
May 26, 2021 83.40 84.68 81.50 82.24 4,470,677 -3.63(-4.23%)
May 25, 2021 87.21 87.27 85.30 85.87 1,964,214 -1.24(-1.42%)
May 24, 2021 87.10 87.73 86.55 87.11 1,312,728 +0.33(+0.38%)
May 21, 2021 87.41 88.09 86.57 86.78 1,532,461 -0.50(-0.57%)
May 20, 2021 86.91 87.93 86.73 87.28 1,422,145 +1.46(+1.70%)
May 19, 2021 86.25 86.49 85.33 85.82 1,311,037 -1.23(-1.41%)
May 18, 2021 88.42 88.47 87.00 87.05 1,727,518 -1.58(-1.78%)
May 17, 2021 89.03 89.27 88.46 88.63 998,041 -0.47(-0.53%)
May 14, 2021 88.78 89.67 88.46 89.10 1,014,380 +0.64(+0.72%)
May 13, 2021 87.99 89.09 87.96 88.46 1,244,995 +0.63(+0.72%)
May 12, 2021 90.13 90.57 87.77 87.83 1,417,122 -2.77(-3.06%)
May 11, 2021 89.10 90.61 88.67 90.60 3,188,813 +0.73(+0.81%)
May 10, 2021 91.65 92.17 89.65 89.87 1,930,181 -0.83(-0.92%)
May 07, 2021 90.47 92.23 89.96 90.70 1,840,880 +0.14(+0.15%)
May 06, 2021 92.14 92.85 89.50 90.56 1,889,639 -2.31(-2.49%)
May 05, 2021 93.68 93.95 92.77 92.87 1,373,133 -0.78(-0.83%)
May 04, 2021 93.17 94.00 93.08 93.65 1,738,112 +0.39(+0.42%)
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.