Ball Corp (NY: BLL )

80.78 USD +1.75 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 73.57 74.75 68.84 69.97 5,008,968 -3.99(-5.39%)
Oct 30, 2019 72.63 74.39 72.41 73.96 2,473,300 +1.22(+1.68%)
Oct 29, 2019 71.25 73.19 71.18 72.74 1,698,641 +1.40(+1.96%)
Oct 28, 2019 72.40 72.40 71.28 71.34 2,202,026 -0.57(-0.79%)
Oct 25, 2019 71.73 72.31 71.18 71.91 1,346,100 +0.11(+0.15%)
Oct 24, 2019 71.27 72.57 71.27 71.80 1,382,581 +0.72(+1.01%)
Oct 23, 2019 71.03 72.03 70.68 71.08 1,772,144 +0.23(+0.32%)
Oct 22, 2019 72.13 73.14 70.83 70.85 1,584,689 -1.44(-1.99%)
Oct 21, 2019 74.36 74.36 71.75 72.29 1,965,680 -1.82(-2.46%)
Oct 18, 2019 74.04 74.83 72.86 74.11 2,081,700 +0.24(+0.32%)
Oct 17, 2019 72.36 74.91 72.18 73.87 2,395,800 +1.29(+1.78%)
Oct 16, 2019 72.31 72.58 71.16 72.58 1,855,762 +0.42(+0.58%)
Oct 15, 2019 73.28 73.58 72.11 72.16 1,924,379 -0.76(-1.04%)
Oct 14, 2019 73.36 73.46 72.53 72.92 1,278,003 +0.31(+0.43%)
Oct 11, 2019 73.31 73.86 72.53 72.61 2,188,000 -0.23(-0.32%)
Oct 10, 2019 72.03 73.11 71.37 72.84 1,655,796 +0.57(+0.79%)
Oct 09, 2019 71.99 72.98 71.83 72.27 1,711,704 +0.86(+1.20%)
Oct 08, 2019 71.79 72.27 70.73 71.41 1,648,179 -1.04(-1.44%)
Oct 07, 2019 72.41 73.16 71.88 72.45 1,600,615 -0.28(-0.38%)
Oct 04, 2019 71.92 73.38 71.86 72.73 2,224,700 +1.09(+1.52%)
Oct 03, 2019 70.88 72.26 70.43 71.64 1,702,206 +0.82(+1.16%)
Oct 02, 2019 71.30 71.79 69.62 70.82 3,338,537 -1.29(-1.79%)
Oct 01, 2019 72.97 73.16 71.88 72.11 2,101,381 -0.70(-0.96%)
Sep 30, 2019 72.79 73.12 72.48 72.81 2,936,992 +0.02(+0.03%)
Sep 27, 2019 74.44 74.88 72.66 72.79 2,346,900 -1.68(-2.26%)
Sep 26, 2019 74.30 75.16 73.75 74.47 2,065,246 +0.97(+1.32%)
Sep 25, 2019 74.60 74.82 72.83 73.50 2,929,989 -1.22(-1.63%)
Sep 24, 2019 75.01 75.82 74.50 74.72 2,479,363 +0.24(+0.32%)
Sep 23, 2019 74.00 74.85 73.62 74.48 1,986,621 +0.64(+0.87%)
Sep 20, 2019 74.51 75.06 73.81 73.84 3,766,000 -0.44(-0.59%)
Sep 19, 2019 74.26 74.73 73.65 74.28 1,792,504 -0.23(-0.31%)
Sep 18, 2019 75.00 75.23 73.56 74.51 2,183,890 -0.49(-0.65%)
Sep 17, 2019 72.49 75.19 72.20 75.00 2,820,041 +2.80(+3.88%)
Sep 16, 2019 72.76 73.23 72.19 72.20 1,824,847 -0.53(-0.73%)
Sep 13, 2019 73.11 73.35 71.93 72.73 2,414,600 -0.63(-0.86%)
Sep 12, 2019 72.46 74.67 72.33 73.36 3,284,683 +1.48(+2.06%)
Sep 11, 2019 71.44 72.26 70.76 71.88 4,790,448 -0.01(-0.01%)
Sep 10, 2019 73.92 74.09 71.30 71.89 6,394,234 -3.18(-4.24%)
Sep 09, 2019 78.28 78.36 74.60 75.07 3,770,612 -3.23(-4.13%)
Sep 06, 2019 78.71 79.22 78.12 78.30 2,212,500 -0.41(-0.52%)
Sep 05, 2019 81.25 81.88 78.68 78.71 2,103,479 -2.07(-2.56%)
Sep 04, 2019 80.55 80.85 80.03 80.78 1,321,113 +0.85(+1.06%)
Sep 03, 2019 80.00 80.30 79.46 79.93 1,241,835 -0.48(-0.60%)
Aug 30, 2019 80.75 80.97 79.95 80.41 1,911,000 -0.02(-0.02%)
Aug 29, 2019 79.82 80.68 79.47 80.43 923,697 +1.16(+1.46%)
Aug 28, 2019 78.79 79.29 77.80 79.27 1,982,205 +0.25(+0.32%)
Aug 27, 2019 79.18 80.00 78.99 79.02 1,984,643 +0.26(+0.33%)
Aug 26, 2019 78.41 79.15 78.21 78.76 1,556,500 +0.56(+0.72%)
Aug 23, 2019 79.62 80.00 77.88 78.20 1,932,300 -1.56(-1.96%)
Aug 22, 2019 79.78 80.26 79.21 79.76 1,433,230 +0.03(+0.04%)
Aug 21, 2019 79.55 80.49 79.21 79.73 1,719,226 +0.54(+0.68%)
Aug 20, 2019 79.51 80.29 79.05 79.19 1,932,287 -0.55(-0.69%)
Aug 19, 2019 80.04 80.66 79.67 79.74 1,604,586 +0.11(+0.14%)
Aug 16, 2019 78.42 79.77 78.24 79.63 1,701,500 +1.63(+2.09%)
Aug 15, 2019 76.99 78.60 76.79 78.00 1,738,286 +1.15(+1.50%)
Aug 14, 2019 78.31 78.85 76.53 76.85 2,739,913 -2.44(-3.08%)
Aug 13, 2019 76.90 79.46 76.69 79.29 2,372,920 +2.45(+3.19%)
Aug 12, 2019 77.34 77.36 76.25 76.84 1,150,894 -0.62(-0.80%)
Aug 09, 2019 76.12 77.88 76.08 77.46 1,643,800 +1.38(+1.81%)
Aug 08, 2019 75.29 76.64 75.29 76.08 2,102,163 +0.79(+1.05%)
Aug 07, 2019 73.42 75.36 72.93 75.29 1,810,015 +1.34(+1.81%)
Aug 06, 2019 73.96 74.92 73.50 73.95 2,384,370 +0.70(+0.96%)
Aug 05, 2019 73.25 73.96 72.95 73.25 2,466,158 -1.48(-1.98%)
Aug 02, 2019 74.24 75.12 73.59 74.73 2,848,100 -0.01(-0.01%)
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.