Ball Corp (NY: BLL )

93.25 USD +0.30 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 34.71 35.00 34.37 34.42 3,783,852 -0.29(-0.84%)
Nov 30, 2015 34.48 34.76 34.26 34.71 3,009,280 +0.20(+0.59%)
Nov 27, 2015 34.35 34.60 34.03 34.51 639,698 +0.10(+0.31%)
Nov 25, 2015 34.67 34.40 34.40 34.40 2,034,200 -0.26(-0.75%)
Nov 24, 2015 34.24 34.69 33.97 34.66 2,067,576 +0.27(+0.79%)
Nov 23, 2015 34.70 35.02 34.33 34.39 1,697,250 -0.33(-0.95%)
Nov 20, 2015 34.40 34.89 34.33 34.72 1,919,890 +0.51(+1.51%)
Nov 19, 2015 34.15 34.27 33.80 34.21 1,441,826 +0.03(+0.07%)
Nov 18, 2015 33.17 34.22 33.11 34.18 1,738,358 +1.12(+3.37%)
Nov 17, 2015 33.23 33.44 32.87 33.06 1,250,006 -0.08(-0.23%)
Nov 16, 2015 32.90 33.26 32.70 33.14 1,377,292 +0.18(+0.55%)
Nov 13, 2015 32.76 33.12 32.46 32.96 1,320,808 +0.25(+0.76%)
Nov 12, 2015 33.84 33.90 32.70 32.71 1,862,234 -1.38(-4.05%)
Nov 11, 2015 33.97 34.15 33.78 34.09 1,065,246 +0.21(+0.60%)
Nov 10, 2015 33.43 33.90 33.04 33.88 1,665,104 +0.72(+2.16%)
Nov 09, 2015 33.90 33.90 33.10 33.17 2,359,486 -0.72(-2.12%)
Nov 06, 2015 33.71 34.03 33.30 33.89 1,185,514 -0.01(-0.01%)
Nov 05, 2015 33.76 33.99 33.52 33.90 1,407,490 +0.19(+0.55%)
Nov 04, 2015 33.94 34.10 33.58 33.71 1,776,466 -0.20(-0.59%)
Nov 03, 2015 35.03 35.10 33.88 33.91 2,000,842 -1.21(-3.45%)
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.