Ball Corp (NY: BLL )

81.17 USD +0.05 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 81.05 81.47 80.82 81.17 1,037,839 +0.05(+0.06%)
Jul 27, 2021 81.13 81.71 80.75 81.12 1,133,496 -0.05(-0.06%)
Jul 26, 2021 80.00 81.55 79.39 81.17 1,325,450 +1.17(+1.46%)
Jul 23, 2021 81.00 81.43 78.43 80.00 3,874,868 -1.73(-2.12%)
Jul 22, 2021 82.81 83.33 81.49 81.73 1,599,727 -0.97(-1.17%)
Jul 21, 2021 84.33 84.78 82.66 82.70 1,614,734 -1.72(-2.04%)
Jul 20, 2021 84.37 85.54 83.95 84.42 1,865,346 +0.67(+0.80%)
Jul 19, 2021 85.13 85.25 82.91 83.75 2,082,040 -2.00(-2.33%)
Jul 16, 2021 85.20 86.68 84.88 85.75 5,580,802 +0.81(+0.95%)
Jul 15, 2021 84.67 85.05 84.00 84.94 1,988,217 +0.35(+0.41%)
Jul 14, 2021 84.09 85.09 83.55 84.59 1,861,898 +0.28(+0.33%)
Jul 13, 2021 84.81 85.27 83.88 84.31 1,616,508 -0.45(-0.53%)
Jul 12, 2021 84.13 84.85 83.43 84.76 2,146,287 -0.03(-0.04%)
Jul 09, 2021 85.29 85.53 84.08 84.79 2,159,339 -0.50(-0.59%)
Jul 08, 2021 82.19 85.94 82.16 85.29 4,452,795 +2.47(+2.98%)
Jul 07, 2021 81.97 82.98 81.97 82.82 1,456,827 +0.75(+0.91%)
Jul 06, 2021 82.00 82.50 81.58 82.07 1,222,360 +0.24(+0.29%)
Jul 02, 2021 82.67 82.67 81.54 81.83 1,055,560 -0.56(-0.68%)
Jul 01, 2021 81.32 82.64 81.32 82.39 2,027,032 +1.37(+1.69%)
Jun 30, 2021 81.60 82.01 80.71 81.02 1,366,135 -0.61(-0.75%)
Jun 29, 2021 82.08 82.34 81.43 81.63 1,367,732 -0.24(-0.29%)
Jun 28, 2021 82.69 82.75 81.35 81.87 1,914,014 -0.94(-1.14%)
Jun 25, 2021 82.48 83.46 82.42 82.81 6,176,127 +0.78(+0.95%)
Jun 24, 2021 81.65 82.60 81.47 82.03 1,891,439 +0.54(+0.66%)
Jun 23, 2021 81.70 82.10 81.35 81.49 1,859,205 -0.19(-0.23%)
Jun 22, 2021 81.03 82.07 80.82 81.68 2,217,932 +1.72(+2.15%)
Jun 21, 2021 79.68 80.19 79.21 79.96 1,604,898 +0.77(+0.97%)
Jun 18, 2021 79.12 79.86 78.69 79.19 3,395,806 -0.75(-0.94%)
Jun 17, 2021 80.27 80.61 79.66 79.94 2,521,927 -0.55(-0.68%)
Jun 16, 2021 81.69 81.89 80.34 80.49 1,932,614 -0.92(-1.13%)
Jun 15, 2021 81.28 81.84 81.13 81.41 2,266,900 +0.29(+0.36%)
Jun 14, 2021 81.63 81.88 80.55 81.12 1,620,716 -0.41(-0.50%)
Jun 11, 2021 81.02 81.56 80.33 81.53 2,374,005 +1.07(+1.33%)
Jun 10, 2021 80.91 81.25 80.18 80.46 2,468,989 -0.44(-0.54%)
Jun 09, 2021 80.88 81.11 80.24 80.90 1,526,409 +0.31(+0.38%)
Jun 08, 2021 81.42 81.70 80.12 80.59 1,443,835 -0.77(-0.95%)
Jun 07, 2021 82.38 82.69 81.04 81.36 1,714,836 -1.18(-1.43%)
Jun 04, 2021 83.64 83.64 81.59 82.54 2,264,230 -0.83(-1.00%)
Jun 03, 2021 81.30 83.69 81.30 83.37 2,362,221 +1.56(+1.91%)
Jun 02, 2021 82.41 82.72 81.37 81.81 1,907,774 -0.41(-0.50%)
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.