Ball Corp (NY: BLL )

90.70 USD +0.14 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.02 18.02 17.76 17.78 4,019,084 +0.05(+0.30%)
Jan 28, 2011 18.21 18.42 17.68 17.73 4,083,808 -0.36(-1.99%)
Jan 27, 2011 18.11 18.32 17.82 18.09 4,622,884 +0.17(+0.96%)
Jan 26, 2011 17.58 17.98 17.29 17.92 9,312,384 +0.40(+2.31%)
Jan 25, 2011 17.54 17.54 17.36 17.51 3,063,148 +0.02(+0.09%)
Jan 24, 2011 17.39 17.58 17.37 17.50 2,991,076 +0.11(+0.65%)
Jan 21, 2011 17.47 17.47 17.36 17.39 3,762,208 +0.09(+0.49%)
Jan 20, 2011 17.38 17.47 17.24 17.30 2,600,996 -0.11(-0.63%)
Jan 19, 2011 17.29 17.54 17.28 17.41 3,514,372 -0.33(-1.83%)
Jan 18, 2011 17.50 17.77 17.45 17.74 2,841,572 +0.28(+1.62%)
Jan 14, 2011 17.66 17.71 17.43 17.45 3,040,856 -0.23(-1.30%)
Jan 13, 2011 17.50 17.68 17.45 17.68 2,266,804 +0.17(+0.99%)
Jan 12, 2011 17.37 17.52 17.37 17.51 1,861,392 +0.18(+1.04%)
Jan 11, 2011 17.25 17.34 17.12 17.33 2,792,552 +0.13(+0.79%)
Jan 10, 2011 17.35 17.42 17.14 17.20 3,306,424 -0.32(-1.86%)
Jan 07, 2011 17.71 17.76 17.48 17.52 2,894,140 +0.05(+0.31%)
Jan 06, 2011 17.57 17.67 17.42 17.47 3,227,680 -0.08(-0.44%)
Jan 05, 2011 17.33 17.67 17.25 17.54 3,564,276 +0.13(+0.75%)
Jan 04, 2011 17.28 17.42 17.18 17.41 2,919,868 +0.19(+1.10%)
Jan 03, 2011 17.19 17.41 17.19 17.22 3,202,056 +0.21(+1.23%)
Dec 31, 2010 17.21 17.23 16.93 17.01 3,847,788 -0.24(-1.38%)
Dec 30, 2010 17.34 17.40 17.24 17.25 1,572,500 -0.08(-0.45%)
Dec 29, 2010 17.40 17.40 17.30 17.33 879,372 -0.04(-0.24%)
Dec 28, 2010 17.33 17.38 17.24 17.37 798,948 +0.05(+0.30%)
Dec 27, 2010 17.25 17.36 17.19 17.32 671,924 +0.01(+0.09%)
Dec 23, 2010 17.36 17.42 17.29 17.30 1,015,440 -0.11(-0.63%)
Dec 22, 2010 17.35 17.42 17.24 17.41 2,107,180 +0.09(+0.52%)
Dec 21, 2010 17.19 17.34 17.14 17.32 1,986,332 +0.22(+1.30%)
Dec 20, 2010 17.12 17.16 16.97 17.10 2,350,624 -0.02(-0.15%)
Dec 17, 2010 16.99 17.14 16.87 17.12 4,911,076 -0.07(-0.39%)
Dec 16, 2010 17.08 17.20 17.00 17.19 2,028,496 +0.10(+0.57%)
Dec 15, 2010 17.24 17.31 17.06 17.09 2,196,872 -0.17(-0.96%)
Dec 14, 2010 17.11 17.32 17.04 17.26 2,044,112 +0.19(+1.14%)
Dec 13, 2010 17.03 17.11 16.94 17.07 3,075,092 +0.07(+0.41%)
Dec 10, 2010 17.00 17.04 16.93 17.00 1,836,280 +0.05(+0.32%)
Dec 09, 2010 16.99 17.00 16.82 16.94 4,395,744 +0.11(+0.64%)
Dec 08, 2010 17.00 17.08 16.79 16.83 2,094,472 -0.16(-0.96%)
Dec 07, 2010 17.12 17.14 16.90 17.00 2,882,696 +0.00(+0.01%)
Dec 06, 2010 17.17 17.17 16.88 16.99 2,317,852 -0.22(-1.28%)
Dec 03, 2010 17.20 17.34 17.16 17.21 2,316,920 -0.05(-0.30%)
Dec 02, 2010 17.01 17.39 16.96 17.26 3,281,808 +0.28(+1.65%)
Dec 01, 2010 16.69 17.04 16.69 16.99 4,109,992 +0.52(+3.13%)
Nov 30, 2010 15.98 16.52 15.96 16.47 4,789,988 +0.33(+2.06%)
Nov 29, 2010 16.09 16.17 15.89 16.14 1,900,736 -0.08(-0.49%)
Nov 26, 2010 16.26 16.28 16.16 16.22 772,940 -0.16(-0.96%)
Nov 24, 2010 16.13 16.38 16.38 16.38 1,409,468 +0.29(+1.82%)
Nov 23, 2010 16.26 16.26 16.01 16.08 3,527,652 -0.34(-2.09%)
Nov 22, 2010 16.26 16.46 16.19 16.42 1,533,100 +0.06(+0.38%)
Nov 19, 2010 16.37 16.44 16.29 16.36 2,114,644 +0.00(+0.02%)
Nov 18, 2010 16.22 16.41 16.22 16.36 2,122,568 +0.26(+1.61%)
Nov 17, 2010 16.12 16.23 16.07 16.10 1,859,912 -0.02(-0.14%)
Nov 16, 2010 16.14 16.21 15.99 16.12 2,923,048 -0.20(-1.23%)
Nov 15, 2010 16.31 16.46 16.28 16.32 2,372,536 +0.10(+0.63%)
Nov 12, 2010 16.33 16.39 16.19 16.22 2,062,828 -0.22(-1.32%)
Nov 11, 2010 16.31 16.48 16.30 16.44 2,239,488 +0.01(+0.09%)
Nov 10, 2010 16.38 16.42 16.22 16.42 2,834,252 +0.05(+0.32%)
Nov 09, 2010 16.41 16.43 16.28 16.37 2,263,496 -0.02(-0.11%)
Nov 08, 2010 16.43 16.57 16.36 16.39 2,871,948 -0.13(-0.77%)
Nov 05, 2010 16.42 16.53 16.40 16.51 1,638,732 +0.08(+0.50%)
Nov 04, 2010 16.25 16.48 16.24 16.43 2,860,472 +0.32(+1.97%)
Nov 03, 2010 16.08 16.12 15.91 16.11 2,881,612 +0.04(+0.26%)
Nov 02, 2010 15.97 16.09 15.87 16.07 2,526,360 +0.28(+1.79%)
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.