Ball Corp (NY: BLL )

90.11 USD -1.19 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.87 35.09 33.89 33.92 2,702,860 -0.85(-2.44%)
Jul 30, 2015 34.22 34.90 33.60 34.77 2,764,404 +0.40(+1.16%)
Jul 29, 2015 33.85 34.46 33.68 34.37 1,490,462 +0.54(+1.61%)
Jul 28, 2015 33.56 33.97 33.38 33.83 1,319,696 +0.51(+1.52%)
Jul 27, 2015 33.46 33.49 33.11 33.32 1,319,914 -0.19(-0.55%)
Jul 24, 2015 33.67 34.08 33.38 33.51 1,852,390 -0.23(-0.68%)
Jul 23, 2015 34.34 34.34 33.69 33.74 1,439,786 -0.49(-1.43%)
Jul 22, 2015 34.37 34.79 34.14 34.22 1,723,000 -0.15(-0.44%)
Jul 21, 2015 34.89 34.90 34.32 34.38 1,581,748 -0.68(-1.94%)
Jul 20, 2015 35.63 35.83 35.01 35.05 1,803,382 -0.70(-1.96%)
Jul 17, 2015 36.01 36.14 35.65 35.76 1,332,116 -0.27(-0.76%)
Jul 16, 2015 35.95 36.08 35.83 36.03 1,058,926 +0.24(+0.67%)
Jul 15, 2015 35.34 35.92 35.09 35.79 1,685,952 +0.48(+1.35%)
Jul 14, 2015 35.29 35.42 35.08 35.31 1,767,076 +0.06(+0.18%)
Jul 13, 2015 35.26 35.35 35.06 35.25 2,225,430 +0.17(+0.50%)
Jul 10, 2015 35.31 35.37 35.05 35.08 1,586,362 +0.24(+0.69%)
Jul 09, 2015 35.10 35.26 34.77 34.83 2,741,962 +0.02(+0.06%)
Jul 08, 2015 35.53 35.72 34.80 34.81 2,889,044 -0.93(-2.59%)
Jul 07, 2015 35.38 35.96 35.24 35.74 1,588,228 +0.12(+0.32%)
Jul 06, 2015 35.48 35.88 35.36 35.62 1,465,400 -0.20(-0.56%)
Jul 02, 2015 36.03 35.83 35.83 35.83 1,137,400 +0.01(+0.01%)
Jul 01, 2015 35.51 36.04 35.45 35.82 1,406,444 +0.74(+2.12%)
Jun 30, 2015 35.70 35.92 35.06 35.08 1,569,540 -0.48(-1.36%)
Jun 29, 2015 36.03 36.26 35.49 35.56 1,636,090 -0.74(-2.04%)
Jun 26, 2015 36.27 36.40 35.60 36.30 4,241,682 +0.02(+0.07%)
Jun 25, 2015 36.28 36.33 35.99 36.28 1,480,544 +0.16(+0.43%)
Jun 24, 2015 36.15 36.27 36.01 36.12 2,389,984 -0.12(-0.32%)
Jun 23, 2015 36.28 36.46 36.10 36.24 1,164,034 +0.00(+0.00%)
Jun 22, 2015 36.28 36.33 35.96 36.24 1,079,002 +0.04(+0.11%)
Jun 19, 2015 35.99 36.54 35.95 36.20 1,439,236 +0.15(+0.42%)
Jun 18, 2015 35.91 36.14 35.59 36.04 1,054,006 +0.31(+0.87%)
Jun 17, 2015 35.80 35.83 35.38 35.74 1,703,020 +0.09(+0.25%)
Jun 16, 2015 35.65 35.79 35.58 35.65 1,282,918 -0.12(-0.35%)
Jun 15, 2015 35.74 35.97 35.50 35.77 1,787,022 -0.28(-0.78%)
Jun 12, 2015 36.28 36.39 35.67 36.05 2,743,432 -0.33(-0.91%)
Jun 11, 2015 36.01 36.46 36.01 36.38 1,653,132 +0.49(+1.37%)
Jun 10, 2015 35.71 36.01 35.65 35.89 1,879,442 +0.24(+0.67%)
Jun 09, 2015 35.72 35.80 35.60 35.65 2,619,156 -0.16(-0.45%)
Jun 08, 2015 35.49 35.91 35.41 35.81 3,521,804 +0.37(+1.04%)
Jun 05, 2015 35.07 35.53 34.88 35.44 1,554,374 +0.22(+0.61%)
Jun 04, 2015 35.35 35.59 35.11 35.22 2,575,530 -0.50(-1.39%)
Jun 03, 2015 35.58 35.80 35.38 35.72 2,028,546 +0.23(+0.63%)
Jun 02, 2015 35.68 35.68 35.38 35.49 1,666,164 -0.22(-0.62%)
Jun 01, 2015 35.58 35.85 35.40 35.72 1,903,130 +0.22(+0.62%)
May 29, 2015 35.84 35.94 35.48 35.49 2,714,372 -0.44(-1.21%)
May 28, 2015 36.07 36.11 35.74 35.93 1,856,696 -0.22(-0.62%)
May 27, 2015 35.88 36.21 35.81 36.15 1,606,298 +0.32(+0.89%)
May 26, 2015 36.19 36.30 35.74 35.83 2,066,124 -0.60(-1.65%)
May 22, 2015 36.20 36.44 36.44 36.44 1,843,200 +0.18(+0.50%)
May 21, 2015 36.51 36.55 36.12 36.26 1,642,648 -0.22(-0.59%)
May 20, 2015 36.72 36.83 36.40 36.47 1,569,304 -0.13(-0.37%)
May 19, 2015 36.91 36.99 36.54 36.60 1,168,990 -0.24(-0.64%)
May 18, 2015 36.44 36.90 36.30 36.84 2,834,468 +0.33(+0.92%)
May 15, 2015 36.09 36.62 36.09 36.51 3,164,290 +0.52(+1.45%)
May 14, 2015 35.98 36.13 35.61 35.99 1,723,346 +0.23(+0.64%)
May 13, 2015 35.74 36.03 35.61 35.76 2,309,082 +0.17(+0.49%)
May 12, 2015 35.73 35.90 35.40 35.58 2,304,894 -0.39(-1.08%)
May 11, 2015 36.13 36.17 35.85 35.97 1,744,880 -0.18(-0.50%)
May 08, 2015 36.11 36.17 35.87 36.15 4,256,840 +0.33(+0.91%)
May 07, 2015 35.97 36.12 35.65 35.83 2,922,554 -0.28(-0.78%)
May 06, 2015 36.55 36.65 35.87 36.10 2,254,596 -0.40(-1.08%)
May 05, 2015 37.43 37.43 36.50 36.50 2,435,336 -0.96(-2.55%)
May 04, 2015 37.36 37.62 37.22 37.46 2,966,084 +0.24(+0.63%)
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.