Ball Corp (NY: BLL )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2021	82.64	82.87	81.66	82.22	1,994,573	+0.06(+0.07%)
May 28, 2021	82.38	82.65	81.78	82.16	2,677,389	-0.49(-0.59%)
May 27, 2021	82.88	83.53	82.25	82.65	3,876,930	+0.41(+0.50%)
May 26, 2021	83.40	84.68	81.50	82.24	4,470,677	-3.63(-4.23%)
May 25, 2021	87.21	87.27	85.30	85.87	1,964,214	-1.24(-1.42%)
May 24, 2021	87.10	87.73	86.55	87.11	1,312,728	+0.33(+0.38%)
May 21, 2021	87.41	88.09	86.57	86.78	1,532,461	-0.50(-0.57%)
May 20, 2021	86.91	87.93	86.73	87.28	1,422,145	+1.46(+1.70%)
May 19, 2021	86.25	86.49	85.33	85.82	1,311,037	-1.23(-1.41%)
May 18, 2021	88.42	88.47	87.00	87.05	1,727,518	-1.58(-1.78%)
May 17, 2021	89.03	89.27	88.46	88.63	998,041	-0.47(-0.53%)
May 14, 2021	88.78	89.67	88.46	89.10	1,014,380	+0.64(+0.72%)
May 13, 2021	87.99	89.09	87.96	88.46	1,244,995	+0.63(+0.72%)
May 12, 2021	90.13	90.57	87.77	87.83	1,417,122	-2.77(-3.06%)
May 11, 2021	89.10	90.61	88.67	90.60	3,188,813	+0.73(+0.81%)
May 10, 2021	91.65	92.17	89.65	89.87	1,930,181	-0.83(-0.92%)
May 07, 2021	90.47	92.23	89.96	90.70	1,840,880	+0.14(+0.15%)
May 06, 2021	92.14	92.85	89.50	90.56	1,889,639	-2.31(-2.49%)
May 05, 2021	93.68	93.95	92.77	92.87	1,373,133	-0.78(-0.83%)
May 04, 2021	93.17	94.00	93.08	93.65	1,738,112	+0.39(+0.42%)
May 03, 2021	94.00	94.15	93.11	93.26	993,932	-0.38(-0.41%)
Apr 30, 2021	93.04	93.70	92.84	93.64	1,243,600	+0.26(+0.28%)
Apr 29, 2021	91.90	93.65	91.90	93.38	962,699	+2.03(+2.22%)
Apr 28, 2021	93.10	93.46	91.13	91.35	1,135,289	-1.55(-1.67%)
Apr 27, 2021	92.52	93.45	91.90	92.90	757,033	+0.00(+0.00%)
Apr 26, 2021	94.16	94.29	92.62	92.90	1,005,011	-1.08(-1.15%)
Apr 23, 2021	92.85	94.20	92.67	93.98	1,220,100	+1.29(+1.39%)
Apr 22, 2021	92.90	93.58	92.06	92.69	1,357,591	-0.21(-0.23%)
Apr 21, 2021	92.11	93.10	92.01	92.90	1,732,008	+0.61(+0.66%)
Apr 20, 2021	91.70	92.89	91.08	92.29	1,761,748	+1.39(+1.53%)
Apr 19, 2021	91.11	91.47	90.25	90.90	1,063,434	-0.11(-0.12%)
Apr 16, 2021	91.14	91.32	90.11	91.01	5,455,600	+0.46(+0.51%)
Apr 15, 2021	90.09	90.79	89.84	90.55	2,216,663	+1.08(+1.21%)
Apr 14, 2021	90.49	91.00	88.61	89.47	1,597,852	-1.29(-1.42%)
Apr 13, 2021	90.31	91.42	90.07	90.76	1,619,783	+0.06(+0.07%)
Apr 12, 2021	89.86	91.31	89.41	90.70	2,370,358	+0.84(+0.93%)
Apr 09, 2021	88.81	89.90	88.65	89.86	2,270,400	+2.23(+2.54%)
Apr 08, 2021	86.78	87.64	86.71	87.63	1,511,672	+1.10(+1.27%)
Apr 07, 2021	87.95	88.21	86.08	86.53	1,687,241	-1.46(-1.66%)
Apr 06, 2021	87.07	88.32	86.07	87.99	1,903,896	+1.12(+1.29%)
Apr 05, 2021	86.48	87.13	85.58	86.87	1,719,701	+0.60(+0.70%)

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.