Ball Corp (NY: BLL )

90.93 USD -1.37 (-1.48%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.16 30.31 30.02 30.18 1,575,084 +0.04(+0.13%)
May 29, 2014 30.06 30.18 29.84 30.14 1,682,362 +0.09(+0.30%)
May 28, 2014 30.35 30.62 30.04 30.05 2,225,746 -0.19(-0.61%)
May 27, 2014 30.08 30.33 29.93 30.24 1,473,972 +0.12(+0.42%)
May 23, 2014 30.00 30.11 30.11 30.11 2,176,800 +0.08(+0.27%)
May 22, 2014 29.99 30.17 29.95 30.03 938,546 +0.04(+0.15%)
May 21, 2014 30.01 30.17 29.83 29.99 1,836,966 -0.02(-0.07%)
May 20, 2014 30.11 30.25 29.97 30.00 1,455,364 -0.19(-0.63%)
May 19, 2014 29.83 30.27 29.82 30.20 1,706,724 +0.27(+0.92%)
May 16, 2014 29.67 29.92 29.50 29.92 3,803,534 +0.20(+0.66%)
May 15, 2014 29.81 29.90 29.52 29.73 2,186,094 -0.12(-0.40%)
May 14, 2014 29.54 29.99 29.43 29.84 3,573,550 +0.46(+1.55%)
May 13, 2014 29.48 29.60 29.29 29.39 2,320,696 -0.11(-0.36%)
May 12, 2014 29.39 29.62 29.34 29.50 1,944,416 +0.18(+0.60%)
May 09, 2014 29.11 29.33 28.93 29.32 2,279,906 +0.26(+0.89%)
May 08, 2014 28.93 29.14 28.85 29.06 2,062,634 +0.13(+0.45%)
May 07, 2014 28.53 28.98 28.39 28.93 2,611,492 +0.52(+1.83%)
May 06, 2014 28.20 28.55 28.16 28.41 1,568,890 +0.16(+0.58%)
May 05, 2014 27.79 28.26 27.76 28.25 3,835,948 +0.41(+1.45%)
May 02, 2014 28.50 28.50 27.77 27.84 5,576,582 -0.63(-2.21%)
May 01, 2014 28.46 29.10 28.35 28.47 3,983,506 +0.38(+1.33%)
Apr 30, 2014 28.04 28.16 27.92 28.09 2,390,580 +0.05(+0.18%)
Apr 29, 2014 28.20 28.27 27.96 28.05 1,363,180 -0.05(-0.18%)
Apr 28, 2014 28.08 28.46 27.98 28.09 2,858,006 +0.12(+0.43%)
Apr 25, 2014 27.73 27.99 27.61 27.98 1,916,494 +0.27(+0.99%)
Apr 24, 2014 27.86 27.91 27.64 27.70 1,261,798 -0.04(-0.13%)
Apr 23, 2014 27.74 27.88 27.50 27.74 1,902,970 -0.07(-0.25%)
Apr 22, 2014 28.09 28.17 26.85 27.80 3,085,512 -0.25(-0.89%)
Apr 21, 2014 28.09 28.12 27.94 28.05 1,315,650 -0.07(-0.23%)
Apr 17, 2014 28.05 28.12 28.12 28.12 1,693,800 +0.10(+0.36%)
Apr 16, 2014 27.82 28.08 27.81 28.02 1,916,854 +0.36(+1.30%)
Apr 15, 2014 27.01 27.67 26.93 27.66 2,461,358 +0.74(+2.73%)
Apr 14, 2014 26.98 27.08 26.81 26.92 1,531,406 -0.05(-0.17%)
Apr 11, 2014 27.28 27.42 26.95 26.97 1,790,082 -0.41(-1.48%)
Apr 10, 2014 27.63 27.76 27.33 27.38 1,613,354 -0.21(-0.76%)
Apr 09, 2014 27.31 27.64 27.31 27.58 1,262,666 +0.18(+0.68%)
Apr 08, 2014 27.23 27.51 27.13 27.40 1,397,054 +0.20(+0.74%)
Apr 07, 2014 27.50 27.59 27.13 27.20 1,858,986 -0.39(-1.41%)
Apr 04, 2014 27.83 28.14 27.46 27.59 1,821,230 -0.05(-0.20%)
Apr 03, 2014 27.80 27.82 27.55 27.64 1,181,444 -0.06(-0.20%)
Apr 02, 2014 27.48 27.75 27.33 27.70 1,541,770 +0.17(+0.62%)
Apr 01, 2014 27.49 27.54 27.31 27.53 1,496,014 +0.12(+0.46%)
Mar 31, 2014 27.05 27.45 26.99 27.41 2,306,312 +0.42(+1.56%)
Mar 28, 2014 26.86 27.10 26.75 26.99 1,053,758 +0.19(+0.69%)
Mar 27, 2014 26.61 26.84 26.45 26.80 1,541,856 +0.14(+0.54%)
Mar 26, 2014 26.87 26.95 26.62 26.66 1,670,508 -0.13(-0.49%)
Mar 25, 2014 26.80 26.95 26.70 26.79 1,440,424 +0.07(+0.26%)
Mar 24, 2014 27.05 27.15 26.62 26.71 1,668,226 -0.30(-1.13%)
Mar 21, 2014 27.05 27.16 26.80 27.02 4,203,388 +0.16(+0.58%)
Mar 20, 2014 26.88 27.02 26.80 26.86 1,913,876 -0.13(-0.48%)
Mar 19, 2014 27.31 27.42 26.86 27.00 1,747,972 -0.30(-1.10%)
Mar 18, 2014 27.32 27.45 27.23 27.30 1,398,382 +0.03(+0.11%)
Mar 17, 2014 27.11 27.30 27.07 27.26 1,406,300 +0.25(+0.93%)
Mar 14, 2014 27.24 27.43 26.99 27.01 3,553,300 -0.26(-0.95%)
Mar 13, 2014 27.38 27.59 27.14 27.27 2,391,204 -0.01(-0.04%)
Mar 12, 2014 27.37 27.50 27.20 27.29 2,071,606 -0.26(-0.93%)
Mar 11, 2014 27.79 27.84 27.47 27.54 2,227,686 -0.22(-0.81%)
Mar 10, 2014 27.99 28.09 27.73 27.76 1,350,992 -0.28(-1.00%)
Mar 07, 2014 28.05 28.17 27.92 28.05 2,220,604 +0.07(+0.25%)
Mar 06, 2014 28.01 28.12 27.89 27.98 1,265,660 +0.10(+0.34%)
Mar 05, 2014 28.00 28.00 27.81 27.88 1,258,738 -0.12(-0.41%)
Mar 04, 2014 27.90 28.00 27.76 28.00 2,276,514 +0.38(+1.36%)
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.