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 (%)
Apr 30, 2018 40.66 40.86 39.99 40.09 2,839,974 -0.46(-1.13%)
Apr 27, 2018 40.39 40.61 40.03 40.55 2,554,112 +0.12(+0.30%)
Apr 26, 2018 40.43 40.69 40.21 40.43 2,263,184 +0.21(+0.52%)
Apr 25, 2018 40.02 40.50 39.76 40.22 2,120,647 +0.06(+0.15%)
Apr 24, 2018 40.73 40.75 39.67 40.16 2,635,165 -0.33(-0.82%)
Apr 23, 2018 40.62 40.94 40.29 40.49 1,676,869 -0.18(-0.44%)
Apr 20, 2018 41.04 41.24 40.53 40.67 2,012,720 -0.25(-0.61%)
Apr 19, 2018 41.27 41.44 40.72 40.92 1,676,794 -0.33(-0.80%)
Apr 18, 2018 41.38 41.61 40.97 41.25 1,612,261 -0.16(-0.39%)
Apr 17, 2018 40.94 41.51 40.87 41.41 2,401,455 +0.65(+1.59%)
Apr 16, 2018 40.75 40.90 40.48 40.76 1,582,166 +0.12(+0.30%)
Apr 13, 2018 40.66 40.83 40.49 40.64 2,127,947 +0.13(+0.32%)
Apr 12, 2018 40.38 40.67 40.12 40.51 2,267,190 +0.26(+0.65%)
Apr 11, 2018 39.83 40.53 39.83 40.25 1,526,296 +0.11(+0.27%)
Apr 10, 2018 39.69 40.29 39.62 40.14 1,728,880 +0.84(+2.14%)
Apr 09, 2018 39.44 39.66 39.11 39.30 2,195,376 +0.04(+0.10%)
Apr 06, 2018 39.97 40.10 38.98 39.26 2,359,126 -1.02(-2.53%)
Apr 05, 2018 40.25 40.41 40.05 40.28 3,166,959 +0.19(+0.47%)
Apr 04, 2018 39.21 40.22 39.18 40.09 3,187,906 +0.43(+1.08%)
Apr 03, 2018 38.91 39.72 38.67 39.66 2,320,407 +0.77(+1.98%)
Apr 02, 2018 39.56 39.78 38.54 38.89 2,001,213 -0.82(-2.06%)
Mar 29, 2018 39.71 39.71 39.71 0 +0.52(+1.33%)
Mar 28, 2018 39.19 39.51 38.83 39.19 2,373,456 +0.00(+0.00%)
Mar 27, 2018 39.30 39.87 39.00 39.19 2,345,089 -0.12(-0.31%)
Mar 26, 2018 39.11 39.33 38.81 39.31 2,566,951 +0.54(+1.39%)
Mar 23, 2018 39.09 39.53 38.69 38.77 2,847,728 -0.37(-0.95%)
Mar 22, 2018 39.56 39.95 39.13 39.14 2,406,451 -0.68(-1.71%)
Mar 21, 2018 39.93 40.13 39.65 39.82 1,585,086 -0.07(-0.18%)
Mar 20, 2018 40.28 40.37 39.60 39.89 2,198,255 -0.34(-0.85%)
Mar 19, 2018 40.55 40.55 40.00 40.23 3,125,467 -0.37(-0.91%)
Mar 16, 2018 41.00 41.17 40.44 40.60 4,326,980 -0.37(-0.90%)
Mar 15, 2018 41.08 41.30 40.84 40.97 2,097,412 +0.03(+0.07%)
Mar 14, 2018 41.61 41.80 40.85 40.94 2,173,048 -0.68(-1.63%)
Mar 13, 2018 41.84 41.99 41.54 41.62 2,003,543 -0.03(-0.07%)
Mar 12, 2018 41.93 41.94 41.48 41.65 2,512,110 -0.16(-0.38%)
Mar 09, 2018 41.17 41.87 40.91 41.81 3,535,955 +0.79(+1.93%)
Mar 08, 2018 40.71 41.16 40.55 41.02 2,482,298 +0.28(+0.69%)
Mar 07, 2018 41.08 40.74 2,529,022 +0.18(+0.44%)
Mar 06, 2018 40.00 40.71 39.76 40.56 2,572,605 +0.63(+1.58%)
Mar 05, 2018 39.18 39.94 38.81 39.93 3,595,922 +0.53(+1.35%)
Mar 02, 2018 39.29 39.72 38.57 39.40 2,715,528 -0.10(-0.25%)
Mar 01, 2018 40.05 40.28 39.08 39.50 3,963,282 -0.45(-1.13%)
Feb 28, 2018 39.97 40.49 39.87 39.95 3,596,503 -0.06(-0.15%)
Feb 27, 2018 40.10 40.24 39.96 40.01 2,342,255 -0.07(-0.17%)
Feb 26, 2018 39.83 40.09 39.51 40.08 1,342,012 +0.35(+0.88%)
Feb 23, 2018 39.56 39.76 39.40 39.73 1,660,459 +0.18(+0.46%)
Feb 22, 2018 39.55 2,968,819 +0.41(+1.05%)
Feb 21, 2018 39.16 39.63 39.13 39.14 3,466,159 -0.07(-0.18%)
Feb 20, 2018 39.33 39.45 39.07 39.21 3,836,061 -0.41(-1.03%)
Feb 16, 2018 39.62 39.62 39.62 0 +0.50(+1.28%)
Feb 15, 2018 38.48 39.21 38.30 39.12 3,011,124 +1.00(+2.62%)
Feb 14, 2018 37.50 38.21 37.35 38.12 5,204,048 +0.36(+0.95%)
Feb 13, 2018 37.38 37.80 37.33 37.76 3,654,019 +0.23(+0.61%)
Feb 12, 2018 38.37 38.54 37.40 37.53 5,383,314 -0.34(-0.90%)
Feb 09, 2018 38.68 38.73 36.75 37.87 6,432,799 -0.57(-1.48%)
Feb 08, 2018 39.09 39.15 38.10 38.44 7,398,548 -0.89(-2.26%)
Feb 07, 2018 40.09 40.47 39.31 39.33 7,549,054 +2.40(+6.50%)
Feb 06, 2018 35.71 37.01 35.60 36.93 6,239,584 +0.03(+0.08%)
Feb 05, 2018 37.32 37.60 36.63 36.90 3,261,857 -0.56(-1.49%)
Feb 02, 2018 38.10 38.19 37.45 37.46 1,848,653 -0.89(-2.32%)
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.