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 (%)
Sep 29, 2017 41.37 41.40 41.01 41.30 3,090,377 -0.12(-0.29%)
Sep 28, 2017 40.85 41.49 40.85 41.42 1,949,885 +0.43(+1.05%)
Sep 27, 2017 40.99 41.22 40.69 40.99 3,171,633 +0.02(+0.05%)
Sep 26, 2017 40.91 41.04 40.74 40.97 1,713,490 +0.16(+0.39%)
Sep 25, 2017 41.06 41.06 40.59 40.81 2,465,968 -0.19(-0.46%)
Sep 22, 2017 40.79 41.14 40.68 41.00 1,748,024 +0.20(+0.49%)
Sep 21, 2017 40.71 40.90 40.57 40.80 1,254,731 +0.02(+0.05%)
Sep 20, 2017 40.66 40.94 40.61 40.78 1,543,872 +0.17(+0.42%)
Sep 19, 2017 41.07 41.07 40.31 40.61 1,560,625 -0.17(-0.42%)
Sep 18, 2017 40.73 40.85 40.61 40.78 1,538,903 +0.25(+0.62%)
Sep 15, 2017 40.54 40.27 40.53 2,115,281 +0.12(+0.30%)
Sep 14, 2017 40.27 40.55 40.10 40.41 1,976,327 +0.05(+0.12%)
Sep 13, 2017 40.66 40.73 40.25 40.36 1,648,667 -0.36(-0.88%)
Sep 12, 2017 40.95 41.07 40.69 40.72 1,443,622 -0.22(-0.54%)
Sep 11, 2017 40.55 41.16 40.42 40.94 2,671,595 +0.66(+1.64%)
Sep 08, 2017 40.25 40.36 40.08 40.28 1,970,140 +0.02(+0.05%)
Sep 07, 2017 40.03 40.26 39.54 40.26 2,257,596 +0.26(+0.65%)
Sep 06, 2017 40.09 40.17 39.62 40.00 2,168,295 +0.01(+0.03%)
Sep 05, 2017 40.12 40.24 39.78 39.99 3,402,970 -0.16(-0.40%)
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.