Ball Corp (NY: BLL )

81.49 USD -0.19 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.05 46.03 45.03 45.98 3,575,400 +1.18(+2.63%)
Dec 28, 2018 44.74 45.25 44.61 44.80 3,078,800 +0.35(+0.79%)
Dec 27, 2018 42.85 44.47 42.62 44.45 2,820,912 +0.96(+2.21%)
Dec 26, 2018 42.48 43.50 42.24 43.49 3,380,395 +1.14(+2.69%)
Dec 24, 2018 43.54 43.62 42.32 42.35 1,451,500 -1.27(-2.91%)
Dec 21, 2018 43.86 44.94 43.55 43.62 6,108,500 -0.52(-1.18%)
Dec 20, 2018 45.86 45.86 43.93 44.14 6,172,228 -1.73(-3.77%)
Dec 19, 2018 46.87 47.13 45.49 45.87 4,634,468 -0.91(-1.95%)
Dec 18, 2018 46.87 47.49 46.44 46.78 3,617,714 +0.13(+0.28%)
Dec 17, 2018 48.19 48.19 46.53 46.65 2,823,771 -1.36(-2.83%)
Dec 14, 2018 48.35 48.63 47.65 48.01 3,670,700 -0.52(-1.07%)
Dec 13, 2018 48.30 49.15 48.30 48.53 3,341,211 +0.34(+0.71%)
Dec 12, 2018 48.58 48.87 48.03 48.19 3,488,044 +0.36(+0.75%)
Dec 11, 2018 49.05 49.27 47.77 47.83 4,327,272 -0.47(-0.97%)
Dec 10, 2018 48.31 48.62 47.80 48.30 5,203,148 -0.09(-0.19%)
Dec 07, 2018 48.80 49.40 47.97 48.39 4,138,400 -0.33(-0.68%)
Dec 06, 2018 48.43 48.84 47.94 48.72 5,433,089 -0.31(-0.63%)
Dec 04, 2018 49.62 50.12 48.95 49.03 3,413,900 -0.76(-1.53%)
Dec 03, 2018 49.87 50.19 49.19 49.79 3,701,524 +0.68(+1.38%)
Nov 30, 2018 49.51 49.78 48.99 49.11 4,113,700 -0.46(-0.93%)
Nov 29, 2018 49.46 49.84 49.33 49.57 3,127,184 -0.02(-0.04%)
Nov 28, 2018 48.83 49.75 48.50 49.59 2,969,363 +0.93(+1.91%)
Nov 27, 2018 48.97 49.06 48.15 48.66 2,794,071 -0.44(-0.90%)
Nov 26, 2018 49.15 49.45 48.58 49.10 3,250,491 +0.23(+0.47%)
Nov 23, 2018 49.06 49.39 48.81 48.87 1,426,600 -0.44(-0.89%)
Nov 21, 2018 49.31 49.31 49.31 0 +0.26(+0.53%)
Nov 20, 2018 48.87 49.74 48.60 49.05 3,679,433 -0.46(-0.93%)
Nov 19, 2018 50.36 50.78 49.48 49.51 3,718,195 -0.99(-1.96%)
Nov 16, 2018 50.13 50.98 49.98 50.50 7,831,700 +0.12(+0.24%)
Nov 15, 2018 48.68 50.44 48.66 50.38 4,713,858 +1.32(+2.69%)
Nov 14, 2018 49.32 49.90 48.86 49.06 2,954,298 -0.04(-0.08%)
Nov 13, 2018 48.37 49.43 48.37 49.10 3,403,248 +0.81(+1.68%)
Nov 12, 2018 48.76 49.19 48.19 48.29 3,121,203 -0.39(-0.80%)
Nov 09, 2018 48.60 49.05 48.31 48.68 4,123,500 -0.04(-0.08%)
Nov 08, 2018 48.78 49.18 48.59 48.72 2,347,016 -0.12(-0.25%)
Nov 07, 2018 48.25 48.85 47.94 48.84 2,675,389 +0.98(+2.05%)
Nov 06, 2018 47.48 47.90 47.26 47.86 2,651,276 +0.45(+0.95%)
Nov 05, 2018 47.39 47.92 47.20 47.41 3,148,689 +0.05(+0.11%)
Nov 02, 2018 47.62 48.47 46.63 47.36 4,513,200 -0.26(-0.55%)
Nov 01, 2018 45.85 48.00 44.50 47.62 6,233,909 +2.82(+6.29%)
Oct 31, 2018 45.30 45.51 44.54 44.80 3,405,523 -0.17(-0.38%)
Oct 30, 2018 43.84 45.06 43.80 44.97 2,875,851 +1.10(+2.51%)
Oct 29, 2018 43.97 44.81 43.34 43.87 3,313,719 +0.48(+1.11%)
Oct 26, 2018 42.97 43.67 42.51 43.39 3,501,900 +0.07(+0.16%)
Oct 25, 2018 43.97 44.09 43.24 43.32 4,563,378 -0.33(-0.76%)
Oct 24, 2018 44.91 45.21 43.63 43.65 3,292,702 -1.46(-3.24%)
Oct 23, 2018 44.63 45.43 44.22 45.11 2,340,080 -0.02(-0.04%)
Oct 22, 2018 46.04 46.15 45.11 45.13 3,078,291 -0.80(-1.74%)
Oct 19, 2018 46.42 46.42 45.62 45.93 3,209,100 -0.27(-0.58%)
Oct 18, 2018 45.69 46.89 45.64 46.20 4,392,733 +0.00(+0.00%)
Oct 17, 2018 46.10 46.43 45.84 46.20 2,938,305 +0.10(+0.22%)
Oct 16, 2018 44.97 46.15 44.85 46.10 2,949,947 +1.50(+3.36%)
Oct 15, 2018 44.07 44.83 43.98 44.60 2,723,347 +0.44(+1.00%)
Oct 12, 2018 43.91 44.40 43.64 44.16 4,066,200 +0.65(+1.49%)
Oct 11, 2018 43.90 44.39 43.43 43.51 5,850,154 -0.35(-0.80%)
Oct 10, 2018 45.63 45.64 43.78 43.86 4,519,494 -1.86(-4.07%)
Oct 09, 2018 46.17 46.24 45.69 45.72 4,262,457 -0.63(-1.36%)
Oct 08, 2018 46.00 46.69 45.87 46.35 3,161,493 +0.42(+0.91%)
Oct 05, 2018 45.75 46.18 45.61 45.93 5,625,100 +0.12(+0.26%)
Oct 04, 2018 45.28 45.82 45.13 45.81 3,745,618 +0.49(+1.08%)
Oct 03, 2018 44.78 45.60 44.75 45.32 4,023,825 +0.87(+1.96%)
Oct 02, 2018 43.89 44.70 43.77 44.45 1,762,171 +0.57(+1.30%)
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.