Ball Corp (NY: BLL )

92.75 USD -0.46 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.08 44.31 43.84 43.99 2,178,100 -0.15(-0.34%)
Sep 27, 2018 44.25 44.61 44.13 44.14 1,632,753 -0.16(-0.36%)
Sep 26, 2018 44.27 44.66 44.02 44.30 2,163,422 +0.08(+0.18%)
Sep 25, 2018 44.87 44.96 44.14 44.22 3,270,073 -0.64(-1.43%)
Sep 24, 2018 44.60 44.96 44.30 44.86 2,638,433 +0.29(+0.65%)
Sep 21, 2018 44.39 44.76 44.28 44.57 4,016,700 +0.18(+0.41%)
Sep 20, 2018 44.59 44.59 44.28 44.39 3,820,931 +0.16(+0.36%)
Sep 19, 2018 44.84 44.92 44.22 44.23 3,369,892 -0.69(-1.54%)
Sep 18, 2018 44.24 45.21 44.22 44.92 3,766,661 +0.78(+1.77%)
Sep 17, 2018 44.18 44.33 43.93 44.14 2,960,511 +0.00(+0.00%)
Sep 14, 2018 43.88 44.36 43.69 44.14 3,166,800 +0.33(+0.75%)
Sep 13, 2018 43.43 43.96 43.32 43.81 2,423,746 +0.61(+1.41%)
Sep 12, 2018 42.82 43.48 42.72 43.20 2,332,779 +0.41(+0.96%)
Sep 11, 2018 43.00 43.03 42.42 42.79 2,419,854 -0.39(-0.90%)
Sep 10, 2018 42.61 43.26 42.56 43.18 2,176,332 +0.76(+1.79%)
Sep 07, 2018 42.01 42.62 41.99 42.42 2,125,500 +0.28(+0.66%)
Sep 06, 2018 42.12 42.37 41.86 42.14 2,578,711 +0.19(+0.45%)
Sep 05, 2018 41.36 42.04 41.35 41.95 2,320,658 +0.53(+1.28%)
Sep 04, 2018 41.65 41.75 41.34 41.42 2,483,696 -0.46(-1.10%)
Aug 31, 2018 41.88 41.88 41.88 0 +0.04(+0.10%)
Aug 30, 2018 41.69 41.97 41.69 41.84 2,253,068 +0.00(+0.00%)
Aug 29, 2018 41.78 42.09 41.66 41.84 1,763,857 +0.17(+0.41%)
Aug 28, 2018 41.85 42.17 41.60 41.67 1,567,235 -0.18(-0.43%)
Aug 27, 2018 41.20 42.06 41.20 41.85 2,492,639 +0.76(+1.85%)
Aug 24, 2018 40.87 41.20 40.72 41.09 1,417,200 +0.41(+1.01%)
Aug 23, 2018 40.58 40.78 40.39 40.68 1,479,917 +0.02(+0.05%)
Aug 22, 2018 41.14 41.16 40.49 40.66 1,497,680 -0.41(-1.00%)
Aug 21, 2018 40.98 41.30 40.92 41.07 1,966,043 +0.15(+0.37%)
Aug 20, 2018 40.81 41.13 40.64 40.92 3,087,426 +0.26(+0.64%)
Aug 17, 2018 40.23 40.78 39.99 40.66 5,150,700 +0.36(+0.89%)
Aug 16, 2018 40.31 40.55 40.22 40.30 1,970,745 +0.19(+0.47%)
Aug 15, 2018 39.50 40.20 39.41 40.11 2,891,131 +0.41(+1.03%)
Aug 14, 2018 39.76 39.98 39.48 39.70 3,095,063 +0.05(+0.13%)
Aug 13, 2018 40.34 40.55 39.51 39.65 5,330,347 -0.67(-1.66%)
Aug 10, 2018 41.01 41.05 40.28 40.32 2,721,800 -0.93(-2.25%)
Aug 09, 2018 41.40 41.86 41.21 41.25 3,466,589 -0.21(-0.51%)
Aug 08, 2018 41.63 41.67 41.42 41.46 1,468,941 -0.28(-0.67%)
Aug 07, 2018 41.42 41.93 41.42 41.74 2,537,822 +0.29(+0.70%)
Aug 06, 2018 41.22 41.89 41.20 41.45 3,129,408 +0.03(+0.07%)
Aug 03, 2018 40.41 41.58 40.41 41.42 3,648,500 +0.89(+2.20%)
Aug 02, 2018 38.70 40.82 38.00 40.53 4,016,627 +1.20(+3.05%)
Aug 01, 2018 38.93 39.60 38.82 39.33 5,214,533 +0.36(+0.92%)
Jul 31, 2018 38.70 38.99 38.50 38.97 2,826,475 +0.39(+1.01%)
Jul 30, 2018 38.81 38.96 38.44 38.58 2,361,130 -0.19(-0.49%)
Jul 27, 2018 38.73 39.02 38.58 38.77 1,374,500 +0.22(+0.57%)
Jul 26, 2018 38.65 38.05 38.55 2,086,827 +0.43(+1.13%)
Jul 25, 2018 37.97 38.24 37.77 38.12 1,950,894 -0.01(-0.03%)
Jul 24, 2018 37.99 38.53 37.98 38.13 1,716,858 +0.25(+0.66%)
Jul 23, 2018 37.59 38.01 37.42 37.88 1,524,971 +0.29(+0.77%)
Jul 20, 2018 38.24 38.24 37.57 37.59 2,365,689 -0.68(-1.78%)
Jul 19, 2018 37.99 38.55 37.61 38.27 2,605,620 +0.19(+0.50%)
Jul 18, 2018 38.23 38.35 37.77 38.08 1,855,436 -0.17(-0.44%)
Jul 17, 2018 37.31 38.38 37.31 38.25 1,953,190 +0.84(+2.25%)
Jul 16, 2018 37.68 37.72 37.24 37.41 2,686,971 -0.21(-0.56%)
Jul 13, 2018 37.69 37.77 37.49 37.62 2,380,161 -0.25(-0.66%)
Jul 12, 2018 37.95 38.17 37.85 37.87 2,601,499 +0.11(+0.29%)
Jul 11, 2018 37.30 37.82 37.30 37.76 2,713,906 +0.11(+0.29%)
Jul 10, 2018 37.28 37.84 37.10 37.65 3,398,057 +0.59(+1.59%)
Jul 09, 2018 37.03 37.45 36.93 37.06 2,886,119 +0.19(+0.52%)
Jul 06, 2018 36.41 36.97 36.30 36.87 2,126,772 +0.42(+1.15%)
Jul 05, 2018 36.20 36.47 35.81 36.45 2,721,829 +0.34(+0.94%)
Jul 03, 2018 36.11 36.11 36.11 0 +0.35(+0.98%)
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.