Ball Corp (NY: BLL )

94.04 USD +0.59 (+0.63%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 89.04 89.94 87.98 89.00 1,188,500 -0.22(-0.25%)
Oct 29, 2020 88.54 89.97 88.23 89.22 1,563,177 +0.49(+0.55%)
Oct 28, 2020 89.71 90.54 88.67 88.73 2,148,636 -2.37(-2.60%)
Oct 27, 2020 91.75 92.33 91.06 91.10 1,106,680 -0.46(-0.50%)
Oct 26, 2020 91.74 92.37 90.63 91.56 1,154,650 -1.16(-1.25%)
Oct 23, 2020 92.00 92.79 91.03 92.72 1,039,800 +1.59(+1.74%)
Oct 22, 2020 92.11 92.73 90.66 91.13 2,006,588 -1.65(-1.78%)
Oct 21, 2020 91.81 93.49 91.66 92.78 1,297,537 +1.39(+1.52%)
Oct 20, 2020 91.94 93.36 91.38 91.39 1,403,005 +0.21(+0.23%)
Oct 19, 2020 91.59 92.02 90.71 91.18 1,044,707 -0.24(-0.26%)
Oct 16, 2020 91.41 91.99 90.97 91.42 1,135,800 +0.61(+0.67%)
Oct 15, 2020 88.97 91.19 88.76 90.81 1,075,614 +0.75(+0.83%)
Oct 14, 2020 90.61 90.92 89.95 90.06 1,022,575 -0.20(-0.22%)
Oct 13, 2020 89.49 90.77 89.31 90.26 987,867 +0.58(+0.65%)
Oct 12, 2020 90.93 91.00 89.64 89.68 1,495,533 -0.58(-0.64%)
Oct 09, 2020 89.45 90.89 89.20 90.26 1,567,900 +1.26(+1.42%)
Oct 08, 2020 88.13 89.40 87.68 89.00 2,190,357 +2.45(+2.83%)
Oct 07, 2020 85.75 86.87 85.51 86.55 1,366,427 +2.24(+2.66%)
Oct 06, 2020 85.57 86.19 83.99 84.31 1,809,716 -1.06(-1.24%)
Oct 05, 2020 83.82 86.40 83.58 85.37 2,186,015 +2.70(+3.27%)
Oct 02, 2020 81.67 83.25 81.43 82.67 1,368,600 +0.07(+0.08%)
Oct 01, 2020 83.63 84.29 82.48 82.60 1,735,064 -0.52(-0.63%)
Sep 30, 2020 82.77 84.00 82.20 83.12 1,570,126 +0.76(+0.92%)
Sep 29, 2020 82.22 82.92 81.75 82.36 916,651 +0.12(+0.15%)
Sep 28, 2020 82.24 82.79 81.29 82.24 911,959 +0.77(+0.95%)
Sep 25, 2020 79.79 81.74 79.24 81.47 988,100 +1.37(+1.71%)
Sep 24, 2020 79.53 81.39 78.58 80.10 1,772,193 +0.25(+0.31%)
Sep 23, 2020 81.53 81.90 79.61 79.85 1,992,758 -1.73(-2.12%)
Sep 22, 2020 81.34 82.03 81.00 81.58 1,749,882 +0.55(+0.68%)
Sep 21, 2020 81.78 81.88 79.89 81.03 1,749,273 -1.86(-2.24%)
Sep 18, 2020 83.54 84.35 82.62 82.89 1,831,900 -1.21(-1.44%)
Sep 17, 2020 83.99 84.38 82.94 84.10 1,562,985 -0.57(-0.67%)
Sep 16, 2020 84.69 85.68 83.97 84.67 1,651,530 +0.24(+0.28%)
Sep 15, 2020 83.88 85.08 83.75 84.43 1,032,223 +1.15(+1.38%)
Sep 14, 2020 82.30 83.59 82.23 83.28 870,531 +1.60(+1.96%)
Sep 11, 2020 81.57 81.95 81.02 81.68 1,320,200 +0.68(+0.84%)
Sep 10, 2020 81.78 82.29 80.58 81.00 1,007,044 -0.62(-0.76%)
Sep 09, 2020 81.30 82.93 81.04 81.62 1,690,714 +1.07(+1.33%)
Sep 08, 2020 81.47 81.65 79.75 80.55 1,723,637 -1.92(-2.33%)
Sep 04, 2020 83.79 83.79 80.86 82.47 1,729,100 -0.77(-0.93%)
Sep 03, 2020 84.47 84.73 82.07 83.24 1,962,312 -1.35(-1.60%)
Sep 02, 2020 82.00 84.65 81.49 84.59 2,596,412 +2.62(+3.20%)
Sep 01, 2020 80.20 81.98 80.09 81.97 1,972,822 +1.60(+1.99%)
Aug 31, 2020 80.21 80.78 80.09 80.37 1,334,869 +0.10(+0.12%)
Aug 28, 2020 79.21 80.54 78.68 80.27 1,460,000 +0.93(+1.17%)
Aug 27, 2020 78.96 79.85 78.93 79.34 1,495,610 +0.42(+0.53%)
Aug 26, 2020 77.90 79.15 77.08 78.92 2,039,953 +1.45(+1.87%)
Aug 25, 2020 77.41 77.52 76.83 77.47 1,069,178 +0.22(+0.28%)
Aug 24, 2020 76.92 77.49 76.92 77.25 1,039,822 +0.63(+0.82%)
Aug 21, 2020 75.53 76.95 75.26 76.62 1,475,200 +0.86(+1.14%)
Aug 20, 2020 75.56 76.47 75.00 75.76 948,016 -0.12(-0.16%)
Aug 19, 2020 77.00 77.29 75.63 75.88 1,002,506 -0.48(-0.63%)
Aug 18, 2020 76.46 76.97 75.80 76.36 1,143,327 +0.15(+0.20%)
Aug 17, 2020 75.91 76.24 75.41 76.21 2,190,509 +0.71(+0.94%)
Aug 14, 2020 75.00 75.93 75.00 75.50 962,700 +0.27(+0.36%)
Aug 13, 2020 74.07 75.44 74.02 75.23 1,127,891 +0.85(+1.14%)
Aug 12, 2020 74.41 74.72 73.90 74.38 965,777 +0.43(+0.58%)
Aug 11, 2020 75.26 76.08 73.59 73.95 1,652,142 -1.38(-1.83%)
Aug 10, 2020 75.50 75.94 75.25 75.33 1,882,000 -0.20(-0.26%)
Aug 07, 2020 74.78 76.00 74.50 75.53 1,938,500 +1.09(+1.46%)
Aug 06, 2020 75.50 75.56 73.54 74.44 2,930,142 -0.60(-0.80%)
Aug 05, 2020 75.50 75.97 74.82 75.04 2,173,595 -0.09(-0.12%)
Aug 04, 2020 73.81 75.39 73.58 75.13 2,050,992 +0.95(+1.28%)
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.