Ball Corp (NY: BLL )

89.10 USD +0.64 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 88.78 89.67 88.46 89.10 1,014,370 +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%)
Apr 01, 2021 85.40 86.72 84.98 86.27 2,379,100 +1.53(+1.81%)
Mar 31, 2021 84.64 85.40 83.83 84.74 2,442,988 +0.21(+0.25%)
Mar 30, 2021 84.76 84.81 83.75 84.53 1,267,514 -0.57(-0.67%)
Mar 29, 2021 83.56 85.30 82.65 85.10 2,611,051 +1.01(+1.20%)
Mar 26, 2021 84.24 84.46 82.97 84.09 2,173,900 +0.04(+0.05%)
Mar 25, 2021 85.77 85.89 83.70 84.05 2,178,268 -1.30(-1.52%)
Mar 24, 2021 84.93 86.44 84.79 85.35 1,648,035 +0.02(+0.02%)
Mar 23, 2021 84.03 86.31 83.81 85.33 3,108,564 +1.01(+1.20%)
Mar 22, 2021 81.47 84.78 81.26 84.32 4,405,680 +3.07(+3.78%)
Mar 19, 2021 82.40 83.12 81.20 81.25 4,793,900 -1.38(-1.67%)
Mar 18, 2021 83.12 83.33 81.62 82.63 2,917,529 -0.89(-1.07%)
Mar 17, 2021 83.44 84.04 83.15 83.52 2,441,011 -0.38(-0.45%)
Mar 16, 2021 85.14 85.22 83.47 83.90 2,783,256 -1.50(-1.76%)
Mar 15, 2021 84.41 86.07 83.58 85.40 2,071,650 +0.76(+0.90%)
Mar 12, 2021 83.88 85.10 83.59 84.64 1,392,900 +1.11(+1.33%)
Mar 11, 2021 85.52 85.60 83.12 83.53 1,712,240 -1.69(-1.98%)
Mar 10, 2021 86.52 86.66 85.12 85.22 1,281,976 -1.04(-1.21%)
Mar 09, 2021 83.45 86.50 82.89 86.26 2,690,491 +3.67(+4.44%)
Mar 08, 2021 82.21 84.47 81.19 82.59 1,842,812 +0.38(+0.46%)
Mar 05, 2021 83.66 83.80 80.74 82.21 3,227,000 -1.29(-1.54%)
Mar 04, 2021 84.50 85.30 81.87 83.50 1,960,295 -1.10(-1.30%)
Mar 03, 2021 85.61 86.27 84.34 84.60 2,295,134 -1.75(-2.03%)
Mar 02, 2021 86.82 87.05 86.20 86.35 1,630,731 -0.15(-0.17%)
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.