Ball Corp (NY: BLL )

81.68 USD +1.72 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 72.58 72.73 71.00 71.48 2,916,341 -1.30(-1.79%)
Jul 30, 2019 72.18 72.93 71.99 72.78 1,589,185 +0.50(+0.69%)
Jul 29, 2019 72.09 72.40 71.63 72.28 1,791,815 +0.14(+0.19%)
Jul 26, 2019 71.50 72.36 71.38 72.14 1,897,600 +0.85(+1.19%)
Jul 25, 2019 72.11 72.42 71.17 71.29 1,452,567 -0.74(-1.03%)
Jul 24, 2019 71.74 72.30 71.53 72.03 1,191,892 +0.25(+0.35%)
Jul 23, 2019 71.53 72.00 71.21 71.78 1,073,991 +0.67(+0.94%)
Jul 22, 2019 70.70 71.40 70.48 71.11 1,169,931 +0.41(+0.58%)
Jul 19, 2019 71.15 71.31 70.53 70.70 2,067,500 -0.20(-0.28%)
Jul 18, 2019 67.93 70.94 67.59 70.90 3,391,529 +2.39(+3.49%)
Jul 17, 2019 69.23 69.52 68.51 68.51 1,645,407 -0.56(-0.81%)
Jul 16, 2019 69.47 69.56 68.82 69.07 2,336,097 -0.22(-0.32%)
Jul 15, 2019 69.76 70.10 69.13 69.29 1,880,659 -0.71(-1.01%)
Jul 12, 2019 71.15 71.30 69.46 70.00 1,601,700 -1.15(-1.62%)
Jul 11, 2019 70.43 71.34 70.09 71.15 1,802,018 +0.72(+1.02%)
Jul 10, 2019 71.00 71.51 70.29 70.43 2,241,925 -0.49(-0.69%)
Jul 09, 2019 70.25 70.93 70.04 70.92 1,680,747 +0.32(+0.45%)
Jul 08, 2019 71.17 71.53 70.45 70.60 1,988,935 -1.17(-1.63%)
Jul 05, 2019 71.74 72.00 70.94 71.77 1,497,800 -0.48(-0.66%)
Jul 03, 2019 71.90 72.34 71.67 72.25 1,320,500 +0.69(+0.96%)
Jul 02, 2019 70.41 71.59 70.26 71.56 3,204,665 +1.30(+1.85%)
Jul 01, 2019 70.58 71.32 69.63 70.26 2,294,529 +0.27(+0.39%)
Jun 28, 2019 68.12 70.38 68.06 69.99 10,224,000 +1.89(+2.78%)
Jun 27, 2019 67.84 68.37 67.55 68.10 2,557,768 +0.35(+0.52%)
Jun 26, 2019 68.15 68.15 66.89 67.75 2,279,284 -0.31(-0.46%)
Jun 25, 2019 67.52 68.20 67.29 68.06 2,401,421 +0.88(+1.31%)
Jun 24, 2019 67.12 67.68 66.86 67.18 2,807,303 +0.10(+0.15%)
Jun 21, 2019 67.29 67.30 66.46 67.08 2,237,800 -0.17(-0.25%)
Jun 20, 2019 67.23 67.35 66.69 67.25 1,537,296 +0.59(+0.89%)
Jun 19, 2019 66.67 66.80 66.00 66.66 1,920,922 +0.21(+0.32%)
Jun 18, 2019 65.85 66.99 65.40 66.45 2,167,896 +1.13(+1.73%)
Jun 17, 2019 65.59 65.79 65.28 65.32 1,130,436 -0.09(-0.14%)
Jun 14, 2019 65.09 65.57 64.71 65.41 1,933,300 +0.49(+0.75%)
Jun 13, 2019 66.79 66.83 64.52 64.92 2,046,808 -1.68(-2.52%)
Jun 12, 2019 66.53 66.79 66.26 66.60 1,150,750 +0.16(+0.24%)
Jun 11, 2019 66.50 66.65 65.85 66.44 2,053,316 +0.12(+0.18%)
Jun 10, 2019 66.19 66.52 65.78 66.32 2,020,135 +0.42(+0.64%)
Jun 07, 2019 65.94 66.39 65.69 65.90 2,065,700 +0.24(+0.37%)
Jun 06, 2019 64.36 65.73 64.34 65.66 2,918,802 +1.21(+1.88%)
Jun 05, 2019 63.80 64.63 63.58 64.45 3,256,870 +1.36(+2.16%)
Jun 04, 2019 62.31 63.09 61.98 63.09 2,490,925 +1.04(+1.68%)
Jun 03, 2019 61.50 62.16 61.17 62.05 2,290,345 +0.66(+1.08%)
May 31, 2019 60.06 61.43 60.06 61.39 2,530,300 +0.35(+0.57%)
May 30, 2019 60.40 61.09 60.20 61.04 2,379,075 +0.54(+0.89%)
May 29, 2019 60.75 61.06 60.26 60.50 2,238,874 -0.70(-1.14%)
May 28, 2019 61.41 61.48 61.01 61.20 2,728,456 -0.15(-0.24%)
May 24, 2019 61.40 61.52 61.18 61.35 1,368,900 +0.30(+0.49%)
May 23, 2019 61.18 61.22 60.56 61.05 2,591,388 -0.45(-0.73%)
May 22, 2019 62.54 62.54 61.41 61.50 2,827,590 -0.90(-1.44%)
May 21, 2019 62.32 62.76 61.95 62.40 1,946,695 +0.36(+0.58%)
May 20, 2019 62.19 62.47 61.92 62.04 2,935,806 -0.53(-0.85%)
May 17, 2019 62.00 63.21 61.85 62.57 1,786,200 +0.00(+0.00%)
May 16, 2019 62.73 63.27 62.51 62.57 2,214,714 +0.06(+0.10%)
May 15, 2019 63.24 63.72 62.36 62.51 2,689,285 -0.93(-1.47%)
May 14, 2019 64.68 65.31 63.43 63.44 2,767,410 -0.97(-1.51%)
May 13, 2019 63.25 64.91 63.22 64.41 2,883,692 +0.10(+0.16%)
May 10, 2019 62.39 64.64 62.39 64.31 3,499,100 +1.94(+3.11%)
May 09, 2019 61.44 62.40 61.21 62.37 1,282,394 +0.42(+0.68%)
May 08, 2019 61.84 62.39 61.54 61.95 1,902,138 -0.02(-0.03%)
May 07, 2019 61.52 62.44 61.41 61.97 2,521,621 +0.02(+0.03%)
May 06, 2019 60.78 62.16 60.58 61.95 3,294,818 +0.41(+0.67%)
May 03, 2019 60.10 61.76 60.09 61.54 2,416,400 +1.54(+2.57%)
May 02, 2019 57.67 60.07 56.39 60.00 3,053,984 +1.33(+2.27%)
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.