Ball Corp (NY: BLL )

94.70 USD +1.08 (+1.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.27 24.59 24.18 24.45 2,884,074 +0.17(+0.70%)
Oct 30, 2013 24.49 24.58 24.23 24.27 2,436,960 -0.16(-0.63%)
Oct 29, 2013 24.43 24.50 24.39 24.43 1,574,846 +0.04(+0.18%)
Oct 28, 2013 24.31 24.45 24.21 24.39 1,959,190 +0.09(+0.35%)
Oct 25, 2013 23.98 24.38 23.96 24.30 2,413,864 +0.37(+1.55%)
Oct 24, 2013 23.50 24.00 23.44 23.93 3,134,890 +0.93(+4.02%)
Oct 23, 2013 23.09 23.15 22.64 23.00 3,513,756 -0.29(-1.22%)
Oct 22, 2013 23.11 23.37 23.08 23.29 994,504 +0.28(+1.19%)
Oct 21, 2013 23.07 23.17 22.89 23.01 733,044 -0.07(-0.30%)
Oct 18, 2013 23.11 23.12 22.88 23.08 1,150,492 +0.07(+0.30%)
Oct 17, 2013 22.58 23.04 22.53 23.01 2,547,942 +0.40(+1.79%)
Oct 16, 2013 22.54 22.61 22.39 22.61 2,077,572 +0.22(+0.98%)
Oct 15, 2013 22.69 22.76 22.39 22.39 2,371,228 -0.40(-1.73%)
Oct 14, 2013 22.62 22.82 22.51 22.79 1,485,940 +0.05(+0.20%)
Oct 11, 2013 22.42 22.75 22.32 22.74 2,138,232 +0.36(+1.61%)
Oct 10, 2013 22.51 22.67 22.25 22.38 4,138,262 +0.06(+0.27%)
Oct 09, 2013 22.35 22.45 22.14 22.32 1,755,216 -0.01(-0.04%)
Oct 08, 2013 22.34 22.52 22.29 22.33 2,033,310 -0.12(-0.51%)
Oct 07, 2013 22.41 22.57 22.29 22.45 1,016,914 -0.15(-0.66%)
Oct 04, 2013 22.44 22.66 22.33 22.59 1,561,876 +0.14(+0.65%)
Oct 03, 2013 22.75 22.76 22.25 22.45 1,908,750 -0.29(-1.30%)
Oct 02, 2013 22.59 22.80 22.44 22.75 2,635,114 +0.04(+0.15%)
Oct 01, 2013 22.44 22.77 22.39 22.71 1,397,082 +0.27(+1.20%)
Sep 30, 2013 22.33 22.55 22.21 22.44 2,942,964 -0.06(-0.27%)
Sep 27, 2013 22.56 22.67 22.45 22.50 2,683,106 -0.24(-1.03%)
Sep 26, 2013 22.76 22.96 22.59 22.74 878,104 +0.04(+0.15%)
Sep 25, 2013 22.41 22.84 22.35 22.70 2,856,518 -0.02(-0.09%)
Sep 24, 2013 22.79 22.89 22.72 22.72 783,670 -0.10(-0.42%)
Sep 23, 2013 22.79 23.18 22.77 22.82 1,311,762 -0.08(-0.35%)
Sep 20, 2013 23.08 23.18 22.70 22.89 3,190,696 -0.15(-0.63%)
Sep 19, 2013 23.23 23.40 23.04 23.04 1,113,118 -0.19(-0.82%)
Sep 18, 2013 22.84 23.35 22.63 23.23 1,951,030 +0.34(+1.49%)
Sep 17, 2013 22.83 23.00 22.71 22.89 1,679,392 +0.05(+0.24%)
Sep 16, 2013 22.53 22.88 22.23 22.83 1,433,184 +0.60(+2.72%)
Sep 13, 2013 22.30 22.39 22.13 22.23 1,064,416 -0.09(-0.40%)
Sep 12, 2013 22.61 22.66 22.25 22.32 1,261,384 -0.30(-1.33%)
Sep 11, 2013 22.67 22.73 22.58 22.62 1,323,960 -0.04(-0.15%)
Sep 10, 2013 22.62 22.82 22.56 22.66 1,347,294 +0.14(+0.62%)
Sep 09, 2013 22.17 22.56 22.12 22.51 1,083,070 +0.31(+1.42%)
Sep 06, 2013 22.23 22.33 22.05 22.20 890,392 -0.01(-0.05%)
Sep 05, 2013 22.24 22.30 22.14 22.21 1,232,682 -0.05(-0.22%)
Sep 04, 2013 22.11 22.29 21.99 22.26 944,968 +0.12(+0.52%)
Sep 03, 2013 22.48 22.58 21.97 22.14 1,259,062 -0.06(-0.29%)
Aug 30, 2013 22.41 22.46 22.15 22.21 1,337,004 -0.20(-0.87%)
Aug 29, 2013 22.16 22.55 22.11 22.41 1,366,476 +0.15(+0.65%)
Aug 28, 2013 22.53 22.58 22.24 22.26 1,221,502 -0.27(-1.22%)
Aug 27, 2013 22.51 22.65 22.49 22.54 1,352,282 -0.22(-0.97%)
Aug 26, 2013 22.84 22.92 22.69 22.75 1,241,552 -0.10(-0.42%)
Aug 23, 2013 22.92 23.07 22.70 22.85 1,148,126 -0.16(-0.72%)
Aug 22, 2013 22.70 23.04 22.70 23.01 1,125,922 +0.29(+1.28%)
Aug 21, 2013 22.96 23.01 22.73 22.73 2,088,724 -0.36(-1.58%)
Aug 20, 2013 22.76 23.25 22.71 23.09 3,315,000 +0.32(+1.41%)
Aug 19, 2013 22.44 22.77 22.38 22.77 2,413,058 +0.27(+1.18%)
Aug 16, 2013 22.45 22.66 22.36 22.50 7,443,988 +0.18(+0.81%)
Aug 15, 2013 22.58 22.62 22.25 22.33 1,793,606 -0.38(-1.65%)
Aug 14, 2013 22.59 22.75 22.56 22.70 1,384,154 +0.06(+0.24%)
Aug 13, 2013 22.51 22.66 22.45 22.64 1,326,170 +0.16(+0.73%)
Aug 12, 2013 22.27 22.59 22.27 22.48 1,359,198 +0.15(+0.65%)
Aug 09, 2013 22.29 22.47 22.19 22.33 1,537,014 +0.05(+0.25%)
Aug 08, 2013 22.25 22.51 22.22 22.28 1,555,650 +0.09(+0.38%)
Aug 07, 2013 22.11 22.30 21.98 22.20 1,853,710 +0.06(+0.25%)
Aug 06, 2013 22.62 22.68 22.09 22.14 3,087,428 -0.50(-2.21%)
Aug 05, 2013 22.87 22.95 22.56 22.64 1,417,962 -0.29(-1.24%)
Aug 02, 2013 22.73 22.96 22.73 22.92 1,266,114 +0.14(+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.