Ball Corp (NY: BLL )

82.77 USD +0.74 (+0.90%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.68 32.08 31.35 31.67 2,013,592 -0.27(-0.85%)
Jan 29, 2015 31.77 32.04 31.57 31.93 1,459,874 +0.24(+0.76%)
Jan 28, 2015 32.08 32.28 31.69 31.70 1,352,986 -0.23(-0.72%)
Jan 27, 2015 31.66 32.12 31.54 31.92 1,189,934 -0.16(-0.48%)
Jan 26, 2015 32.17 32.17 31.76 32.08 1,471,954 +0.14(+0.44%)
Jan 23, 2015 32.93 32.93 31.91 31.94 1,622,760 -1.10(-3.33%)
Jan 22, 2015 32.92 33.16 32.69 33.04 1,241,590 +0.36(+1.10%)
Jan 21, 2015 32.26 32.74 32.26 32.68 1,276,658 +0.29(+0.90%)
Jan 20, 2015 32.22 32.50 31.92 32.39 2,413,156 -0.05(-0.14%)
Jan 16, 2015 32.51 32.72 32.33 32.44 1,840,808 -0.04(-0.14%)
Jan 15, 2015 32.75 32.89 32.46 32.48 823,030 -0.27(-0.82%)
Jan 14, 2015 32.42 32.77 32.28 32.75 907,424 +0.01(+0.05%)
Jan 13, 2015 33.06 33.65 32.45 32.74 1,804,204 -0.16(-0.49%)
Jan 12, 2015 33.09 33.22 32.71 32.90 1,915,610 -0.15(-0.44%)
Jan 09, 2015 33.85 33.92 33.01 33.04 1,890,510 -0.67(-1.97%)
Jan 08, 2015 33.38 33.97 33.38 33.71 1,989,272 +0.57(+1.72%)
Jan 07, 2015 32.92 33.20 32.75 33.13 1,341,130 +0.29(+0.88%)
Jan 06, 2015 32.86 33.35 32.41 32.85 1,984,958 -0.56(-1.69%)
Jan 05, 2015 33.87 34.00 33.26 33.41 1,794,906 -0.74(-2.18%)
Jan 02, 2015 34.30 34.51 33.75 34.15 944,272 +0.07(+0.21%)
Dec 31, 2014 34.78 34.08 34.08 34.08 955,000 -0.66(-1.90%)
Dec 30, 2014 35.10 35.17 34.73 34.74 885,896 -0.33(-0.94%)
Dec 29, 2014 34.70 35.19 34.58 35.08 939,122 +0.33(+0.94%)
Dec 26, 2014 34.88 35.06 34.74 34.75 580,300 -0.10(-0.29%)
Dec 24, 2014 34.89 34.85 34.85 34.85 365,000 -0.07(-0.20%)
Dec 23, 2014 34.67 35.12 34.67 34.92 1,220,026 +0.32(+0.92%)
Dec 22, 2014 34.30 34.62 34.31 34.60 910,546 +0.29(+0.86%)
Dec 19, 2014 34.14 34.39 34.04 34.30 2,224,970 +0.39(+1.15%)
Dec 18, 2014 33.15 33.92 33.08 33.92 1,940,146 +1.16(+3.54%)
Dec 17, 2014 32.56 32.86 32.27 32.76 2,340,914 +0.28(+0.85%)
Dec 16, 2014 32.72 32.97 32.48 32.48 1,564,770 -0.26(-0.78%)
Dec 15, 2014 33.41 33.43 32.65 32.74 2,297,912 -0.49(-1.49%)
Dec 12, 2014 33.47 33.65 33.19 33.23 1,734,946 -0.42(-1.23%)
Dec 11, 2014 33.86 34.11 33.56 33.65 1,750,358 -0.19(-0.56%)
Dec 10, 2014 34.04 34.47 33.80 33.83 1,643,290 -0.33(-0.95%)
Dec 09, 2014 33.85 34.17 33.66 34.16 1,950,242 +0.14(+0.41%)
Dec 08, 2014 34.68 34.72 33.98 34.02 1,936,224 -0.70(-2.02%)
Dec 05, 2014 34.84 34.97 34.57 34.72 1,771,290 -0.18(-0.53%)
Dec 04, 2014 34.74 35.25 34.53 34.90 3,952,350 +0.16(+0.46%)
Dec 03, 2014 33.92 34.89 33.76 34.74 3,835,748 +0.84(+2.49%)
Dec 02, 2014 33.74 33.98 33.58 33.90 2,567,422 +0.21(+0.61%)
Dec 01, 2014 33.53 33.93 33.28 33.70 2,985,644 +0.16(+0.48%)
Nov 28, 2014 33.30 33.80 33.30 33.53 1,287,880 +0.39(+1.18%)
Nov 26, 2014 32.88 33.15 33.15 33.15 1,413,200 +0.34(+1.04%)
Nov 25, 2014 32.50 32.97 32.40 32.80 1,753,290 +0.32(+0.99%)
Nov 24, 2014 32.43 32.66 32.40 32.49 1,704,538 +0.13(+0.40%)
Nov 21, 2014 32.85 32.95 32.27 32.35 2,406,386 -0.06(-0.20%)
Nov 20, 2014 32.22 32.49 32.04 32.42 2,249,258 +0.17(+0.53%)
Nov 19, 2014 32.50 32.50 32.18 32.25 1,981,206 -0.22(-0.66%)
Nov 18, 2014 32.21 32.69 32.21 32.47 2,037,030 +0.26(+0.81%)
Nov 17, 2014 32.00 32.31 32.00 32.21 1,542,138 +0.09(+0.26%)
Nov 14, 2014 32.55 32.62 32.06 32.12 2,235,788 -0.46(-1.41%)
Nov 13, 2014 32.72 33.01 32.46 32.58 3,276,800 -0.20(-0.59%)
Nov 12, 2014 32.92 32.97 32.51 32.78 1,430,010 -0.17(-0.52%)
Nov 11, 2014 32.95 33.14 32.78 32.95 1,343,850 -0.01(-0.02%)
Nov 10, 2014 32.40 32.96 32.40 32.95 1,852,612 +0.47(+1.43%)
Nov 07, 2014 32.41 32.68 32.40 32.49 1,638,378 +0.14(+0.43%)
Nov 06, 2014 32.24 32.53 32.18 32.35 1,735,290 +0.10(+0.29%)
Nov 05, 2014 32.12 32.28 32.06 32.25 1,769,988 +0.29(+0.89%)
Nov 04, 2014 31.76 32.20 31.70 31.96 3,188,648 +0.27(+0.85%)
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.