Ball Corp (NY: BLL )

81.01 USD -0.16 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.85 37.85 37.85 0 -0.07(-0.18%)
Dec 28, 2017 37.67 37.94 37.45 37.92 1,699,716 +0.36(+0.96%)
Dec 27, 2017 37.68 37.83 37.42 37.56 1,941,015 -0.04(-0.11%)
Dec 26, 2017 37.99 38.00 37.43 37.60 2,962,662 -0.37(-0.97%)
Dec 22, 2017 37.57 37.97 37.36 37.97 2,678,001 +0.34(+0.90%)
Dec 21, 2017 38.20 38.25 37.58 37.63 2,394,076 -0.36(-0.95%)
Dec 20, 2017 38.28 38.41 37.74 37.99 5,611,874 -0.27(-0.71%)
Dec 19, 2017 38.63 39.20 38.27 38.26 4,274,573 -0.27(-0.70%)
Dec 18, 2017 39.64 39.82 38.49 38.53 4,229,730 -0.87(-2.21%)
Dec 15, 2017 38.81 39.55 38.39 39.40 7,210,065 +1.11(+2.90%)
Dec 14, 2017 38.71 38.80 38.26 38.29 2,391,897 -0.35(-0.91%)
Dec 13, 2017 38.90 39.09 38.56 38.64 3,039,809 -0.25(-0.64%)
Dec 12, 2017 38.89 39.69 38.82 38.89 4,210,412 -0.71(-1.79%)
Dec 11, 2017 39.61 39.95 39.32 39.60 3,140,144 +0.00(+0.00%)
Dec 08, 2017 40.26 40.30 38.61 39.60 6,541,723 -1.21(-2.96%)
Dec 07, 2017 40.67 40.92 40.64 40.81 1,678,348 +0.01(+0.02%)
Dec 06, 2017 40.88 41.07 40.71 40.80 2,202,081 +0.01(+0.02%)
Dec 05, 2017 40.66 40.94 40.42 40.79 2,198,800 +0.14(+0.34%)
Dec 04, 2017 40.54 41.17 40.35 40.65 3,346,182 +0.91(+2.29%)
Dec 01, 2017 39.98 40.08 39.33 39.74 1,628,638 -0.17(-0.43%)
Nov 30, 2017 39.45 40.03 39.40 39.91 2,658,792 +0.35(+0.88%)
Nov 29, 2017 39.56 39.72 39.47 39.56 2,035,104 -0.02(-0.05%)
Nov 28, 2017 40.21 40.32 39.40 39.58 2,450,588 -0.46(-1.15%)
Nov 27, 2017 40.00 40.28 39.94 40.04 1,947,724 +0.10(+0.25%)
Nov 24, 2017 39.71 39.97 39.60 39.94 699,171 +0.42(+1.06%)
Nov 22, 2017 39.74 39.77 39.42 39.52 1,632,270 -0.08(-0.20%)
Nov 21, 2017 39.92 39.99 39.56 39.60 2,280,181 -0.14(-0.35%)
Nov 20, 2017 39.99 40.03 39.57 39.74 2,251,936 -0.24(-0.60%)
Nov 17, 2017 40.22 40.50 39.95 39.98 2,979,082 -0.54(-1.33%)
Nov 16, 2017 39.50 40.69 39.45 40.52 3,258,807 +1.14(+2.89%)
Nov 15, 2017 39.82 40.15 39.36 39.38 3,501,038 -0.61(-1.53%)
Nov 14, 2017 40.09 40.29 39.90 39.99 3,021,011 -0.32(-0.79%)
Nov 13, 2017 39.83 40.36 39.78 40.31 4,434,804 +0.33(+0.83%)
Nov 10, 2017 40.23 40.27 39.94 39.98 2,826,219 -0.34(-0.84%)
Nov 09, 2017 40.45 40.78 40.14 40.32 2,857,139 -0.42(-1.03%)
Nov 08, 2017 41.05 41.16 40.67 40.74 3,323,242 -0.31(-0.76%)
Nov 07, 2017 41.50 41.71 41.04 41.05 2,244,474 -0.40(-0.97%)
Nov 06, 2017 41.82 41.82 41.15 41.45 2,752,961 -0.30(-0.72%)
Nov 03, 2017 41.82 42.09 41.43 41.75 2,866,574 -0.05(-0.12%)
Nov 02, 2017 42.63 42.83 40.27 41.80 5,981,030 -0.90(-2.11%)
Nov 01, 2017 43.20 43.24 42.61 42.70 2,264,761 -0.23(-0.54%)
Oct 31, 2017 42.75 43.00 42.55 42.93 1,628,889 +0.29(+0.68%)
Oct 30, 2017 42.86 42.41 42.64 1,238,356 -0.13(-0.30%)
Oct 27, 2017 42.77 42.92 42.31 42.77 1,804,766 +0.04(+0.09%)
Oct 26, 2017 42.75 42.89 42.47 42.73 1,744,594 +0.28(+0.66%)
Oct 25, 2017 42.86 42.92 42.23 42.45 1,688,541 -0.47(-1.10%)
Oct 24, 2017 43.05 43.08 42.67 42.92 2,292,974 +0.01(+0.02%)
Oct 23, 2017 42.64 43.12 42.36 42.91 2,809,671 +0.61(+1.44%)
Oct 20, 2017 42.19 42.30 41.92 42.30 1,504,356 +0.36(+0.86%)
Oct 19, 2017 42.02 42.10 41.68 41.94 2,541,022 -0.17(-0.40%)
Oct 18, 2017 42.06 42.26 42.02 42.11 1,348,829 +0.13(+0.31%)
Oct 17, 2017 42.12 42.25 41.81 41.98 1,384,460 -0.21(-0.50%)
Oct 16, 2017 42.39 42.39 41.95 42.19 1,755,988 -0.16(-0.38%)
Oct 13, 2017 42.34 42.62 42.30 42.35 1,889,383 +0.10(+0.24%)
Oct 12, 2017 42.23 42.40 42.17 42.25 1,627,185 -0.05(-0.12%)
Oct 11, 2017 42.50 42.62 42.18 42.30 2,113,319 -0.20(-0.47%)
Oct 10, 2017 42.26 42.63 42.15 42.50 2,110,095 +0.44(+1.05%)
Oct 09, 2017 42.02 42.15 41.80 42.06 1,313,797 +0.04(+0.10%)
Oct 06, 2017 41.86 42.15 41.76 42.02 1,267,587 -0.01(-0.02%)
Oct 05, 2017 41.81 42.09 41.73 42.03 2,021,225 +0.27(+0.65%)
Oct 04, 2017 41.62 41.92 41.37 41.76 1,742,149 +0.18(+0.43%)
Oct 03, 2017 41.47 41.73 41.25 41.58 2,051,933 +0.22(+0.53%)
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.