Ball Corp (NY: BLL )

89.20 USD -0.67 (-0.75%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.67 23.82 23.57 23.79 1,647,978 +0.12(+0.51%)
Mar 27, 2013 23.11 23.70 23.00 23.67 2,041,054 +0.43(+1.85%)
Mar 26, 2013 23.13 23.25 22.99 23.24 1,355,640 +0.20(+0.89%)
Mar 25, 2013 23.00 23.14 22.95 23.04 1,218,076 +0.10(+0.44%)
Mar 22, 2013 22.96 23.01 22.76 22.93 1,475,494 +0.01(+0.04%)
Mar 21, 2013 22.99 23.13 22.91 22.92 1,543,692 -0.18(-0.78%)
Mar 20, 2013 23.10 23.18 23.01 23.11 1,340,110 +0.11(+0.48%)
Mar 19, 2013 22.98 23.08 22.80 23.00 1,854,980 +0.09(+0.39%)
Mar 18, 2013 22.77 23.03 22.76 22.91 1,534,598 -0.10(-0.43%)
Mar 15, 2013 22.98 23.08 22.87 23.00 3,147,770 -0.01(-0.02%)
Mar 14, 2013 22.95 23.02 22.82 23.01 1,815,454 +0.12(+0.52%)
Mar 13, 2013 22.57 22.91 22.42 22.89 2,647,026 +0.34(+1.53%)
Mar 12, 2013 22.54 22.57 22.39 22.55 1,124,908 +0.03(+0.11%)
Mar 11, 2013 22.38 22.54 22.26 22.52 1,498,442 +0.10(+0.42%)
Mar 08, 2013 22.32 22.43 22.28 22.42 1,506,098 +0.19(+0.88%)
Mar 07, 2013 22.19 22.33 22.19 22.23 1,286,268 +0.09(+0.43%)
Mar 06, 2013 22.24 22.29 22.07 22.14 1,473,424 +0.04(+0.18%)
Mar 05, 2013 22.06 22.21 21.98 22.09 1,287,904 +0.10(+0.45%)
Mar 04, 2013 22.04 22.07 21.84 22.00 1,821,366 -0.12(-0.52%)
Mar 01, 2013 22.17 22.17 21.95 22.11 1,782,986 -0.09(-0.43%)
Feb 28, 2013 22.23 22.36 22.18 22.20 2,092,034 +0.05(+0.23%)
Feb 27, 2013 21.83 22.23 21.71 22.16 1,464,074 +0.25(+1.14%)
Feb 26, 2013 21.80 21.95 21.63 21.91 1,403,712 +0.18(+0.81%)
Feb 25, 2013 22.31 22.36 21.73 21.73 1,505,588 -0.44(-1.98%)
Feb 22, 2013 22.14 22.28 21.98 22.17 2,407,362 +0.14(+0.64%)
Feb 21, 2013 22.17 22.20 21.98 22.03 1,897,542 -0.23(-1.06%)
Feb 20, 2013 22.51 22.61 22.25 22.26 1,933,494 -0.28(-1.24%)
Feb 19, 2013 22.79 22.83 22.50 22.55 2,118,080 -0.22(-0.99%)
Feb 15, 2013 22.81 23.04 22.66 22.77 2,723,304 +0.16(+0.73%)
Feb 14, 2013 22.53 22.66 22.50 22.61 1,828,044 +0.00(+0.02%)
Feb 13, 2013 22.59 22.61 22.38 22.60 1,668,390 +0.16(+0.69%)
Feb 12, 2013 22.64 22.66 22.45 22.45 1,978,636 -0.12(-0.55%)
Feb 11, 2013 22.67 22.67 22.34 22.57 1,867,932 -0.11(-0.49%)
Feb 08, 2013 22.64 22.76 22.59 22.68 1,242,144 +0.07(+0.33%)
Feb 07, 2013 22.70 22.90 22.58 22.61 1,359,926 -0.06(-0.26%)
Feb 06, 2013 22.67 22.75 22.51 22.67 1,649,742 +0.19(+0.85%)
Feb 04, 2013 22.68 22.74 22.39 22.48 1,981,186 -0.32(-1.40%)
Feb 01, 2013 22.36 22.86 22.20 22.80 4,104,572 +0.54(+2.40%)
Jan 31, 2013 22.58 22.82 22.12 22.26 3,333,178 -0.70(-3.07%)
Jan 30, 2013 23.17 23.31 22.96 22.96 2,095,212 -0.15(-0.63%)
Jan 29, 2013 23.07 23.12 22.99 23.11 2,269,090 +0.06(+0.26%)
Jan 28, 2013 23.31 23.31 23.04 23.05 1,257,702 -0.26(-1.09%)
Jan 25, 2013 23.34 23.34 23.20 23.30 1,112,406 +0.04(+0.19%)
Jan 24, 2013 23.30 23.45 23.16 23.26 1,658,218 +0.00(+0.00%)
Jan 23, 2013 23.23 23.38 23.14 23.26 1,096,172 -0.01(-0.04%)
Jan 22, 2013 23.33 23.50 23.21 23.27 1,407,406 -0.06(-0.24%)
Jan 18, 2013 23.09 23.35 23.05 23.33 1,665,842 +0.17(+0.73%)
Jan 17, 2013 22.80 23.26 22.76 23.16 1,615,402 +0.40(+1.76%)
Jan 16, 2013 22.81 22.85 22.61 22.75 1,337,236 -0.13(-0.57%)
Jan 15, 2013 22.67 22.92 22.61 22.89 1,155,032 +0.09(+0.39%)
Jan 14, 2013 22.70 22.95 22.63 22.80 1,459,396 +0.09(+0.42%)
Jan 11, 2013 22.83 22.83 22.62 22.70 1,048,076 -0.10(-0.46%)
Jan 10, 2013 22.83 22.89 22.70 22.80 1,175,094 +0.00(+0.00%)
Jan 09, 2013 22.78 22.95 22.72 22.80 1,241,254 +0.10(+0.44%)
Jan 08, 2013 22.74 22.86 22.55 22.70 2,208,092 -0.34(-1.48%)
Jan 07, 2013 23.15 23.21 23.03 23.05 1,118,838 -0.20(-0.88%)
Jan 04, 2013 23.30 23.30 23.09 23.25 1,619,584 +0.03(+0.13%)
Jan 03, 2013 23.05 23.27 22.99 23.22 2,478,654 +0.19(+0.85%)
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.