Ball Corp (NY: BLL )

93.23 USD -0.35 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.07 32.13 31.59 31.64 2,323,400 -0.46(-1.43%)
Sep 29, 2014 31.56 32.22 31.42 32.10 1,874,566 +0.41(+1.29%)
Sep 26, 2014 31.72 31.84 31.57 31.68 1,065,530 -0.07(-0.22%)
Sep 25, 2014 31.74 31.95 31.61 31.75 1,504,504 -0.23(-0.72%)
Sep 24, 2014 31.89 32.12 31.81 31.99 1,219,014 +0.03(+0.08%)
Sep 23, 2014 32.21 32.37 31.94 31.96 2,145,372 -0.26(-0.81%)
Sep 22, 2014 32.22 32.29 32.12 32.22 1,770,638 +0.03(+0.09%)
Sep 19, 2014 32.20 32.32 32.13 32.19 2,808,198 +0.09(+0.28%)
Sep 18, 2014 32.26 32.33 32.00 32.10 1,773,200 -0.18(-0.54%)
Sep 17, 2014 32.72 32.84 32.10 32.28 2,309,184 -0.54(-1.66%)
Sep 16, 2014 32.80 33.02 32.74 32.82 1,520,124 -0.01(-0.03%)
Sep 15, 2014 32.85 32.99 32.76 32.83 956,202 -0.02(-0.08%)
Sep 12, 2014 33.00 33.05 32.77 32.85 1,626,542 -0.19(-0.57%)
Sep 11, 2014 32.75 33.06 32.71 33.04 1,191,338 +0.09(+0.29%)
Sep 10, 2014 32.83 33.01 32.73 32.95 1,207,950 +0.12(+0.35%)
Sep 09, 2014 32.83 32.93 32.68 32.83 888,898 -0.12(-0.36%)
Sep 08, 2014 33.07 33.20 32.78 32.96 1,369,010 -0.21(-0.63%)
Sep 05, 2014 32.88 33.17 32.80 33.17 949,760 +0.24(+0.71%)
Sep 04, 2014 33.13 33.26 32.92 32.93 2,077,420 -0.10(-0.30%)
Sep 03, 2014 32.72 33.05 32.60 33.03 2,247,608 +0.40(+1.24%)
Sep 02, 2014 32.38 32.78 32.35 32.62 3,136,998 +0.58(+1.79%)
Aug 29, 2014 31.93 32.05 32.05 32.05 1,343,600 +0.21(+0.68%)
Aug 28, 2014 31.64 31.97 31.51 31.83 1,754,548 -0.01(-0.03%)
Aug 27, 2014 31.83 31.98 31.70 31.84 1,314,028 +0.09(+0.30%)
Aug 26, 2014 31.62 31.81 31.62 31.75 1,229,558 +0.20(+0.63%)
Aug 25, 2014 31.73 31.74 31.45 31.55 1,118,192 -0.05(-0.16%)
Aug 22, 2014 31.88 31.88 31.46 31.60 1,550,494 -0.19(-0.60%)
Aug 21, 2014 31.68 31.95 31.57 31.79 1,444,068 +0.17(+0.54%)
Aug 20, 2014 32.03 32.03 31.63 31.62 1,418,524 -0.41(-1.30%)
Aug 19, 2014 32.03 32.10 31.93 32.03 1,086,562 +0.11(+0.34%)
Aug 18, 2014 31.71 31.95 31.67 31.92 1,110,210 +0.36(+1.16%)
Aug 15, 2014 31.54 31.80 31.35 31.56 1,885,340 +0.09(+0.29%)
Aug 14, 2014 31.33 31.54 31.27 31.47 858,722 +0.14(+0.45%)
Aug 13, 2014 31.50 31.58 31.24 31.33 1,143,534 -0.07(-0.21%)
Aug 12, 2014 31.34 31.43 31.18 31.39 1,279,264 +0.07(+0.24%)
Aug 11, 2014 31.25 31.39 31.17 31.32 1,097,526 +0.20(+0.63%)
Aug 08, 2014 30.96 31.14 30.68 31.12 1,559,084 -0.00(-0.02%)
Aug 07, 2014 31.30 31.40 31.05 31.13 1,528,050 +0.01(+0.05%)
Aug 06, 2014 30.59 31.19 30.52 31.11 1,708,266 +0.41(+1.34%)
Aug 05, 2014 30.89 31.02 30.62 30.70 1,395,054 -0.27(-0.87%)
Aug 04, 2014 30.93 31.05 30.77 30.98 1,660,828 +0.14(+0.44%)
Aug 01, 2014 30.61 31.05 30.46 30.84 3,371,348 +0.21(+0.69%)
Jul 31, 2014 31.16 31.48 30.36 30.63 2,796,224 -0.62(-1.97%)
Jul 30, 2014 31.26 31.46 31.08 31.25 2,792,974 +0.02(+0.06%)
Jul 29, 2014 31.44 31.58 31.21 31.23 923,866 -0.23(-0.73%)
Jul 28, 2014 31.65 31.68 31.38 31.45 1,537,322 -0.23(-0.71%)
Jul 25, 2014 31.80 31.92 31.59 31.68 1,051,626 -0.24(-0.74%)
Jul 24, 2014 31.56 32.02 31.51 31.92 1,206,072 +0.44(+1.38%)
Jul 23, 2014 31.61 31.64 31.27 31.48 1,585,388 -0.12(-0.40%)
Jul 22, 2014 32.45 32.46 31.50 31.61 2,676,640 -0.69(-2.15%)
Jul 21, 2014 32.12 32.38 31.91 32.30 1,573,122 +0.13(+0.40%)
Jul 18, 2014 31.78 32.29 31.75 32.17 1,454,030 +0.43(+1.35%)
Jul 17, 2014 31.88 32.10 31.68 31.74 1,311,526 -0.36(-1.11%)
Jul 16, 2014 32.08 32.28 31.96 32.10 1,479,070 +0.03(+0.08%)
Jul 15, 2014 31.83 32.09 31.83 32.07 1,991,472 +0.21(+0.64%)
Jul 14, 2014 31.67 31.89 31.64 31.86 1,134,434 +0.33(+1.05%)
Jul 11, 2014 31.68 31.68 31.42 31.54 1,596,152 -0.14(-0.43%)
Jul 10, 2014 31.38 31.71 31.32 31.67 1,461,922 -0.05(-0.16%)
Jul 09, 2014 31.64 31.76 31.41 31.72 1,081,520 +0.21(+0.65%)
Jul 08, 2014 31.43 31.57 31.30 31.51 1,718,412 +0.08(+0.27%)
Jul 07, 2014 31.50 31.54 31.36 31.43 969,346 -0.08(-0.27%)
Jul 03, 2014 31.43 31.51 31.51 31.51 1,047,600 +0.18(+0.57%)
Jul 02, 2014 31.46 31.68 31.17 31.33 1,796,398 -0.16(-0.51%)
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.