Ball Corp (NY: BLL )

79.19 USD -0.75 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 36.35 36.88 35.60 36.71 4,118,236 -0.21(-0.58%)
Apr 29, 2015 36.97 37.20 36.83 36.92 2,138,736 -0.30(-0.81%)
Apr 28, 2015 37.21 37.43 36.98 37.22 3,111,144 -0.08(-0.23%)
Apr 27, 2015 37.45 37.46 37.17 37.30 2,925,958 +0.03(+0.07%)
Apr 24, 2015 36.42 37.35 36.33 37.28 2,312,014 +1.04(+2.88%)
Apr 23, 2015 35.94 36.30 35.90 36.24 1,059,798 +0.24(+0.68%)
Apr 22, 2015 36.04 36.04 35.81 35.99 1,972,284 -0.04(-0.11%)
Apr 21, 2015 36.05 36.15 35.88 36.03 1,722,700 -0.03(-0.07%)
Apr 20, 2015 35.91 36.22 35.91 36.05 1,280,388 +0.15(+0.43%)
Apr 17, 2015 35.67 36.17 35.39 35.90 2,622,646 +0.03(+0.07%)
Apr 16, 2015 36.06 36.17 35.82 35.88 1,858,500 -0.38(-1.06%)
Apr 15, 2015 36.58 36.64 36.24 36.26 2,535,570 -0.20(-0.53%)
Apr 14, 2015 36.25 36.46 36.00 36.46 1,781,150 +0.18(+0.48%)
Apr 13, 2015 36.13 36.35 35.95 36.28 1,899,200 +0.07(+0.19%)
Apr 10, 2015 35.79 36.22 35.55 36.21 2,219,652 +0.16(+0.44%)
Apr 09, 2015 36.28 36.44 35.81 36.05 1,566,800 -0.24(-0.65%)
Apr 08, 2015 35.70 36.29 35.52 36.28 1,435,622 +0.63(+1.77%)
Apr 07, 2015 36.03 36.08 35.50 35.65 2,152,536 -0.42(-1.15%)
Apr 06, 2015 34.93 36.17 34.92 36.07 2,457,052 +0.88(+2.50%)
Apr 02, 2015 35.15 35.19 35.19 35.19 1,105,600 +0.04(+0.11%)
Apr 01, 2015 35.40 35.41 34.90 35.15 1,683,340 -0.17(-0.48%)
Mar 31, 2015 35.26 35.54 35.17 35.32 1,610,768 -0.13(-0.37%)
Mar 30, 2015 35.00 35.49 34.83 35.45 1,077,696 +0.79(+2.26%)
Mar 27, 2015 34.95 34.96 34.58 34.67 1,891,594 -0.21(-0.60%)
Mar 26, 2015 35.00 35.07 34.47 34.88 2,030,246 -0.20(-0.56%)
Mar 25, 2015 35.73 35.74 35.03 35.07 2,029,520 -0.69(-1.92%)
Mar 24, 2015 35.78 35.98 35.43 35.76 2,696,866 -0.12(-0.33%)
Mar 23, 2015 35.60 36.10 35.34 35.88 2,193,464 +0.28(+0.77%)
Mar 20, 2015 35.49 35.66 35.08 35.60 1,676,582 +0.31(+0.89%)
Mar 19, 2015 35.20 35.33 34.96 35.28 1,864,676 -0.19(-0.54%)
Mar 18, 2015 34.76 35.57 34.65 35.47 2,311,486 +0.61(+1.75%)
Mar 17, 2015 35.00 35.20 34.67 34.87 1,017,168 -0.34(-0.97%)
Mar 16, 2015 34.68 35.22 34.62 35.21 2,103,798 +0.62(+1.79%)
Mar 13, 2015 34.90 35.06 34.42 34.58 1,741,050 -0.39(-1.10%)
Mar 12, 2015 34.29 35.06 34.29 34.97 1,724,716 +0.49(+1.41%)
Mar 11, 2015 35.10 35.17 34.48 34.49 3,670,180 -0.52(-1.50%)
Mar 10, 2015 34.95 35.17 34.78 35.01 1,804,038 -0.16(-0.45%)
Mar 09, 2015 35.35 35.38 35.03 35.17 2,615,066 -0.24(-0.68%)
Mar 06, 2015 35.30 35.44 35.17 35.41 2,107,750 -0.08(-0.24%)
Mar 05, 2015 35.78 35.86 35.25 35.49 1,915,522 -0.16(-0.43%)
Mar 04, 2015 35.95 36.09 35.55 35.65 2,078,310 -0.50(-1.38%)
Mar 03, 2015 36.13 36.28 35.96 36.15 1,799,620 -0.18(-0.50%)
Mar 02, 2015 35.95 36.34 35.86 36.33 2,672,416 +0.48(+1.32%)
Feb 27, 2015 36.10 36.28 35.85 35.85 2,324,476 -0.35(-0.98%)
Feb 26, 2015 36.28 36.39 35.94 36.21 1,874,182 +0.13(+0.36%)
Feb 25, 2015 36.25 36.38 35.95 36.08 2,430,876 -0.20(-0.55%)
Feb 24, 2015 36.79 36.79 36.08 36.28 4,080,636 -0.60(-1.61%)
Feb 23, 2015 36.32 36.91 36.04 36.88 3,321,450 +0.28(+0.77%)
Feb 20, 2015 36.64 36.70 36.00 36.60 6,567,402 -0.33(-0.89%)
Feb 19, 2015 38.04 38.26 36.87 36.92 9,574,788 -1.66(-4.29%)
Feb 18, 2015 37.20 38.60 36.88 38.58 5,424,652 +1.39(+3.72%)
Feb 17, 2015 37.08 37.34 36.34 37.20 2,798,236 -0.27(-0.72%)
Feb 13, 2015 36.97 37.47 37.47 37.47 3,523,200 +0.45(+1.20%)
Feb 12, 2015 36.29 37.06 36.23 37.02 3,537,508 +0.82(+2.27%)
Feb 11, 2015 36.03 36.33 35.83 36.20 3,355,486 +0.25(+0.70%)
Feb 10, 2015 35.48 36.03 35.42 35.95 3,538,714 +0.65(+1.83%)
Feb 09, 2015 34.94 35.36 34.88 35.30 3,112,896 +0.00(+0.00%)
Feb 06, 2015 35.53 35.80 34.94 35.30 3,987,636 -0.71(-1.97%)
Feb 05, 2015 35.49 36.75 34.37 36.01 10,971,592 +2.94(+8.89%)
Feb 04, 2015 32.59 33.27 32.59 33.08 2,711,260 +0.40(+1.22%)
Feb 03, 2015 32.26 32.79 32.26 32.67 1,955,422 +0.49(+1.52%)
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.