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 (%)
Feb 29, 2016 33.45 33.76 33.12 33.12 2,380,600 -0.39(-1.16%)
Feb 26, 2016 33.60 33.88 33.31 33.51 2,054,108 +0.09(+0.27%)
Feb 25, 2016 33.33 33.47 32.96 33.42 3,049,278 -0.04(-0.10%)
Feb 24, 2016 32.72 33.51 32.62 33.45 1,956,526 +0.44(+1.32%)
Feb 23, 2016 32.99 33.26 32.77 33.01 2,297,578 -0.22(-0.66%)
Feb 22, 2016 33.35 33.74 33.10 33.24 1,567,442 +0.21(+0.62%)
Feb 19, 2016 33.12 33.17 32.58 33.03 2,491,548 -0.24(-0.71%)
Feb 18, 2016 33.47 33.68 33.22 33.26 2,426,368 -0.30(-0.88%)
Feb 17, 2016 33.42 33.63 33.02 33.56 3,062,558 +0.43(+1.30%)
Feb 16, 2016 32.96 33.23 32.53 33.13 2,498,352 +0.55(+1.67%)
Feb 12, 2016 32.28 32.58 32.58 32.58 2,475,600 +0.54(+1.70%)
Feb 11, 2016 32.22 32.35 31.75 32.04 2,004,364 -0.59(-1.81%)
Feb 10, 2016 32.62 33.12 32.47 32.63 3,020,646 +0.05(+0.17%)
Feb 09, 2016 31.80 32.82 31.64 32.58 4,319,226 +0.63(+1.97%)
Feb 08, 2016 32.40 32.40 31.15 31.95 4,363,026 -0.67(-2.04%)
Feb 05, 2016 33.67 33.88 32.40 32.61 3,631,362 -1.31(-3.86%)
Feb 04, 2016 33.31 34.07 33.10 33.92 3,226,952 +0.86(+2.60%)
Feb 03, 2016 32.81 33.15 32.42 33.06 2,476,968 +0.27(+0.82%)
Feb 02, 2016 33.25 33.26 32.68 32.79 3,392,820 -0.81(-2.41%)
Feb 01, 2016 33.22 33.71 32.93 33.60 2,881,832 +0.18(+0.55%)
Jan 29, 2016 33.33 33.60 32.88 33.42 4,700,598 -0.04(-0.10%)
Jan 28, 2016 31.50 33.65 31.50 33.45 5,250,608 +0.40(+1.21%)
Jan 27, 2016 33.74 33.81 32.86 33.05 6,259,484 -0.87(-2.55%)
Jan 26, 2016 33.50 34.04 33.35 33.92 1,656,348 +0.60(+1.80%)
Jan 25, 2016 34.17 34.38 33.10 33.31 3,459,944 -1.07(-3.10%)
Jan 22, 2016 33.90 34.43 33.69 34.38 2,596,258 +0.85(+2.54%)
Jan 21, 2016 34.10 34.42 33.51 33.53 2,914,438 -0.77(-2.24%)
Jan 20, 2016 33.78 34.60 33.33 34.30 3,882,864 -0.37(-1.07%)
Jan 19, 2016 34.72 35.17 34.20 34.67 4,682,702 +0.18(+0.54%)
Jan 15, 2016 33.43 34.49 34.49 34.49 4,480,400 +0.08(+0.22%)
Jan 14, 2016 34.31 34.58 33.66 34.41 3,098,460 +0.09(+0.26%)
Jan 13, 2016 35.44 35.49 34.23 34.32 3,480,770 -0.97(-2.76%)
Jan 12, 2016 34.89 35.51 34.85 35.29 4,443,240 +0.71(+2.07%)
Jan 11, 2016 34.95 35.17 34.15 34.58 5,576,066 -0.31(-0.89%)
Jan 08, 2016 35.46 35.49 34.83 34.89 2,572,778 -0.29(-0.82%)
Jan 07, 2016 35.57 35.72 35.08 35.18 2,889,188 -0.95(-2.64%)
Jan 06, 2016 35.95 36.32 35.90 36.13 2,905,406 -0.35(-0.95%)
Jan 05, 2016 36.12 36.50 36.05 36.48 2,234,910 +0.42(+1.18%)
Jan 04, 2016 35.80 36.08 35.37 36.05 2,343,378 -0.31(-0.85%)
Dec 31, 2015 36.45 36.37 36.37 36.37 1,508,600 -0.30(-0.82%)
Dec 30, 2015 36.80 37.12 36.65 36.67 1,705,148 -0.24(-0.66%)
Dec 29, 2015 36.52 36.93 36.30 36.91 1,910,666 +0.53(+1.47%)
Dec 28, 2015 36.14 36.47 35.99 36.38 1,453,596 +0.10(+0.29%)
Dec 24, 2015 36.25 36.27 36.27 36.27 1,052,400 -0.02(-0.06%)
Dec 23, 2015 35.79 36.35 35.57 36.29 2,226,406 +0.82(+2.31%)
Dec 22, 2015 35.24 35.63 34.83 35.47 1,491,760 +0.31(+0.87%)
Dec 21, 2015 35.09 35.29 34.60 35.17 1,866,216 +0.26(+0.74%)
Dec 18, 2015 35.13 35.36 34.77 34.90 3,849,088 -0.35(-1.01%)
Dec 17, 2015 35.89 36.00 35.17 35.26 2,260,220 -0.56(-1.55%)
Dec 16, 2015 35.81 35.95 35.25 35.81 2,927,246 +0.24(+0.69%)
Dec 15, 2015 35.67 35.75 35.28 35.57 2,542,750 +0.15(+0.41%)
Dec 14, 2015 35.62 35.76 35.14 35.42 2,979,714 -0.24(-0.69%)
Dec 11, 2015 35.38 36.08 35.13 35.67 4,832,824 -0.28(-0.77%)
Dec 10, 2015 34.83 36.24 34.67 35.95 4,869,048 +1.53(+4.43%)
Dec 09, 2015 34.07 34.97 33.79 34.42 4,567,800 +0.70(+2.08%)
Dec 08, 2015 34.01 34.13 33.26 33.72 2,559,880 -0.68(-1.98%)
Dec 07, 2015 34.58 34.81 34.07 34.40 4,061,810 -0.48(-1.39%)
Dec 04, 2015 33.96 34.92 33.92 34.88 2,759,570 +0.93(+2.75%)
Dec 03, 2015 34.22 34.51 33.74 33.95 3,569,900 +0.20(+0.59%)
Dec 02, 2015 34.37 34.80 33.67 33.75 1,995,472 -0.67(-1.95%)
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.