Ball Corp (NY: BLL )

80.49 USD -0.92 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.14 19.61 19.02 19.40 4,292,650 +0.11(+0.57%)
Jul 28, 2011 19.04 19.45 18.95 19.29 4,802,734 -0.35(-1.78%)
Jul 27, 2011 19.64 19.92 19.57 19.64 5,540,438 -0.15(-0.76%)
Jul 26, 2011 19.80 19.80 19.58 19.79 3,136,908 +0.03(+0.13%)
Jul 25, 2011 19.49 19.80 19.41 19.76 2,816,962 +0.11(+0.56%)
Jul 22, 2011 19.60 19.68 19.50 19.66 1,310,074 +0.03(+0.13%)
Jul 21, 2011 19.48 19.67 19.34 19.63 2,029,336 +0.29(+1.50%)
Jul 20, 2011 19.44 19.44 19.24 19.34 3,243,724 +0.03(+0.16%)
Jul 19, 2011 19.25 19.38 19.17 19.31 2,898,374 +0.19(+0.99%)
Jul 18, 2011 19.59 19.64 19.04 19.12 3,349,146 -0.60(-3.04%)
Jul 15, 2011 19.71 19.72 19.48 19.72 1,844,146 +0.08(+0.41%)
Jul 14, 2011 19.95 19.95 19.58 19.64 2,680,132 -0.24(-1.21%)
Jul 13, 2011 19.84 20.02 19.79 19.88 2,849,712 +0.13(+0.66%)
Jul 12, 2011 19.87 19.87 19.51 19.75 4,313,648 -0.21(-1.05%)
Jul 11, 2011 19.93 20.05 19.86 19.96 3,200,814 -0.22(-1.09%)
Jul 08, 2011 19.86 20.28 19.83 20.18 4,150,004 +0.14(+0.72%)
Jul 07, 2011 19.97 20.13 19.89 20.04 3,346,186 +0.21(+1.06%)
Jul 06, 2011 19.64 19.87 19.57 19.83 2,588,772 +0.18(+0.92%)
Jul 05, 2011 19.50 19.73 19.45 19.64 1,999,816 +0.07(+0.38%)
Jul 01, 2011 19.29 19.61 19.22 19.57 1,756,374 +0.34(+1.77%)
Jun 30, 2011 19.05 19.28 19.03 19.23 2,034,966 +0.19(+1.00%)
Jun 29, 2011 19.11 19.14 18.96 19.04 2,091,122 +0.01(+0.03%)
Jun 28, 2011 18.93 19.04 18.84 19.04 2,378,902 +0.14(+0.71%)
Jun 27, 2011 18.77 19.01 18.61 18.90 2,298,568 +0.15(+0.83%)
Jun 24, 2011 18.91 18.96 18.68 18.75 5,338,490 -0.16(-0.85%)
Jun 23, 2011 18.80 18.93 18.58 18.91 2,930,148 -0.09(-0.50%)
Jun 22, 2011 19.04 19.15 18.95 19.00 2,359,236 -0.06(-0.31%)
Jun 21, 2011 19.00 19.12 18.88 19.06 2,386,004 +0.18(+0.95%)
Jun 20, 2011 18.88 18.98 18.84 18.88 2,948,614 -0.03(-0.16%)
Jun 17, 2011 18.88 18.95 18.70 18.91 2,546,790 +0.16(+0.88%)
Jun 16, 2011 18.79 18.84 18.52 18.75 2,720,526 -0.02(-0.13%)
Jun 15, 2011 18.95 19.02 18.70 18.77 3,611,092 -0.40(-2.06%)
Jun 14, 2011 19.10 19.20 19.05 19.17 2,992,150 +0.19(+0.97%)
Jun 13, 2011 19.05 19.19 18.92 18.98 3,875,316 -0.07(-0.37%)
Jun 10, 2011 19.27 19.33 19.02 19.05 2,551,846 -0.28(-1.45%)
Jun 09, 2011 19.12 19.44 19.04 19.33 2,685,058 +0.27(+1.42%)
Jun 08, 2011 19.32 19.36 19.02 19.06 3,176,220 -0.32(-1.63%)
Jun 07, 2011 19.11 19.55 19.06 19.38 4,169,892 +0.38(+2.00%)
Jun 06, 2011 19.04 19.20 18.99 19.00 2,485,380 -0.04(-0.18%)
Jun 03, 2011 19.03 19.27 19.01 19.03 2,169,392 -0.20(-1.04%)
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%)
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.