Ball Corp (NY: BLL )

81.17 USD +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.00 42.02 41.50 41.90 2,683,184 +0.01(+0.02%)
Jul 28, 2017 42.30 42.37 41.82 41.89 1,659,901 -0.40(-0.95%)
Jul 27, 2017 42.43 42.45 42.01 42.29 1,692,838 -0.12(-0.28%)
Jul 26, 2017 42.55 42.67 42.34 42.41 1,335,037 -0.10(-0.24%)
Jul 25, 2017 42.95 43.06 42.44 42.51 1,690,309 -0.17(-0.40%)
Jul 24, 2017 42.86 42.98 42.58 42.68 1,372,665 -0.24(-0.56%)
Jul 21, 2017 42.33 42.96 42.27 42.92 1,477,708 +0.50(+1.18%)
Jul 20, 2017 42.50 42.65 42.19 42.42 1,435,907 -0.11(-0.26%)
Jul 19, 2017 42.50 42.62 42.26 42.53 1,223,430 +0.11(+0.26%)
Jul 18, 2017 42.38 42.48 42.26 42.42 1,287,825 -0.01(-0.02%)
Jul 17, 2017 42.07 42.44 41.93 42.43 1,802,377 +0.33(+0.78%)
Jul 14, 2017 41.87 42.30 41.87 42.10 2,168,719 +0.38(+0.91%)
Jul 13, 2017 42.03 42.09 41.65 41.72 1,303,081 -0.24(-0.57%)
Jul 12, 2017 41.84 42.07 41.65 41.96 1,930,691 +0.30(+0.72%)
Jul 11, 2017 42.20 42.20 41.58 41.66 3,314,342 -0.50(-1.19%)
Jul 10, 2017 42.12 42.38 42.03 42.16 2,096,804 -0.14(-0.33%)
Jul 07, 2017 42.13 42.38 42.01 42.30 1,826,210 +0.28(+0.67%)
Jul 06, 2017 42.43 42.59 41.98 42.02 2,025,909 -0.56(-1.32%)
Jul 05, 2017 42.51 42.87 42.40 42.58 2,580,489 +0.11(+0.26%)
Jul 03, 2017 42.44 42.76 42.37 42.47 931,003 +0.26(+0.62%)
Jun 30, 2017 42.10 42.41 42.10 42.21 1,695,457 +0.18(+0.43%)
Jun 29, 2017 42.55 42.59 41.81 42.03 1,632,154 -0.49(-1.15%)
Jun 28, 2017 42.21 42.73 42.15 42.52 2,543,633 +0.43(+1.02%)
Jun 27, 2017 42.28 42.42 41.90 42.09 2,346,682 -0.20(-0.47%)
Jun 26, 2017 42.09 42.46 42.05 42.29 1,865,079 +0.22(+0.52%)
Jun 23, 2017 41.74 42.30 41.52 42.07 5,109,925 +0.40(+0.96%)
Jun 22, 2017 41.78 41.98 41.67 41.67 2,212,397 -0.11(-0.26%)
Jun 21, 2017 41.76 42.22 41.60 41.78 1,799,117 -0.01(-0.02%)
Jun 20, 2017 41.76 42.10 41.56 41.79 2,185,964 -0.10(-0.24%)
Jun 19, 2017 41.32 41.99 41.10 41.89 2,167,883 +0.73(+1.77%)
Jun 16, 2017 41.34 41.50 40.88 41.16 2,697,560 +0.01(+0.02%)
Jun 15, 2017 40.84 41.17 40.64 41.15 1,517,029 -0.13(-0.31%)
Jun 14, 2017 41.25 41.54 41.19 41.28 2,959,946 +0.07(+0.17%)
Jun 13, 2017 40.46 41.24 40.41 41.21 2,195,188 +0.78(+1.93%)
Jun 12, 2017 40.10 40.46 40.06 40.43 2,200,381 +0.15(+0.37%)
Jun 09, 2017 40.51 40.59 40.14 40.28 1,918,822 -0.23(-0.57%)
Jun 08, 2017 40.65 40.81 40.15 40.51 2,268,990 -0.22(-0.54%)
Jun 07, 2017 41.12 41.12 40.69 40.73 1,799,928 -0.26(-0.63%)
Jun 06, 2017 41.08 41.43 40.98 40.99 1,744,856 -0.21(-0.51%)
Jun 05, 2017 41.40 41.55 41.11 41.20 3,606,879 -0.16(-0.39%)
Jun 02, 2017 41.42 41.82 41.29 41.36 2,103,728 -0.06(-0.14%)
Jun 01, 2017 40.97 41.53 40.81 41.42 1,467,248 +0.52(+1.27%)
May 31, 2017 40.80 41.05 40.70 40.90 2,616,054 +0.07(+0.17%)
May 30, 2017 40.48 40.90 40.22 40.83 2,411,694 +0.14(+0.34%)
May 26, 2017 40.64 40.73 40.52 40.69 1,557,986 -0.03(-0.07%)
May 25, 2017 40.52 40.79 40.38 40.72 1,447,669 +0.40(+0.99%)
May 24, 2017 40.08 40.38 40.08 40.32 2,238,235 +0.19(+0.47%)
May 23, 2017 40.28 40.66 40.03 40.13 1,570,512 -0.05(-0.12%)
May 22, 2017 40.04 40.39 39.92 40.18 1,353,379 +0.14(+0.35%)
May 19, 2017 40.12 40.18 39.76 40.04 2,170,297 +0.29(+0.73%)
May 18, 2017 39.59 39.88 39.34 39.75 3,053,063 -0.23(-0.58%)
May 17, 2017 40.08 40.38 39.96 39.98 2,012,342 -0.42(-1.05%)
May 16, 2017 40.38 40.52 40.21 40.40 1,732,690 +0.01(+0.04%)
May 15, 2017 40.15 40.51 40.08 40.39 1,432,758 +0.21(+0.52%)
May 12, 2017 39.88 40.35 39.87 40.18 1,695,180 +0.18(+0.45%)
May 11, 2017 40.05 40.15 39.71 40.00 2,221,348 -0.10(-0.24%)
May 10, 2017 39.74 40.22 39.67 40.10 2,065,112 +0.28(+0.69%)
May 09, 2017 39.79 39.95 39.54 39.82 2,575,256 +0.02(+0.04%)
May 08, 2017 39.97 40.03 39.71 39.80 3,473,200 -0.22(-0.54%)
May 05, 2017 40.00 40.30 39.90 40.02 4,825,632 -0.22(-0.56%)
May 04, 2017 39.62 40.62 39.30 40.24 7,150,346 +2.13(+5.60%)
May 03, 2017 38.31 38.43 38.05 38.11 4,234,794 -0.29(-0.76%)
May 02, 2017 38.49 38.65 38.22 38.40 2,433,000 -0.06(-0.16%)
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.