Ball Corp (NY: BLL )

92.46 USD +0.10 (+0.11%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.74 36.99 36.72 36.76 1,978,066 +0.01(+0.04%)
Feb 27, 2017 36.48 36.84 36.43 36.75 1,475,248 +0.22(+0.59%)
Feb 24, 2017 36.87 36.93 36.32 36.53 3,107,774 -0.48(-1.30%)
Feb 23, 2017 36.88 37.17 36.74 37.01 4,226,096 +0.29(+0.80%)
Feb 22, 2017 36.72 36.92 36.58 36.72 2,679,260 -0.13(-0.35%)
Feb 21, 2017 36.71 36.92 36.64 36.85 2,811,940 +0.21(+0.59%)
Feb 17, 2017 36.63 36.63 36.63 0 +0.14(+0.40%)
Feb 16, 2017 36.69 36.92 36.45 36.49 2,793,754 -0.07(-0.19%)
Feb 15, 2017 36.85 36.98 36.53 36.56 2,770,976 -0.31(-0.84%)
Feb 14, 2017 36.90 37.11 36.72 36.87 1,531,352 -0.05(-0.15%)
Feb 13, 2017 37.30 37.42 36.89 36.92 2,599,504 -0.24(-0.65%)
Feb 10, 2017 37.15 37.34 37.00 37.17 1,761,716 +0.12(+0.34%)
Feb 09, 2017 37.10 37.18 36.96 37.04 1,850,884 -0.19(-0.51%)
Feb 08, 2017 36.25 37.25 36.15 37.23 4,216,290 +0.92(+2.53%)
Feb 07, 2017 36.62 36.62 36.06 36.31 3,301,944 -0.16(-0.44%)
Feb 06, 2017 36.62 36.77 36.33 36.47 3,634,950 -0.45(-1.22%)
Feb 03, 2017 37.37 37.40 36.65 36.92 4,874,382 +0.26(+0.71%)
Feb 02, 2017 38.05 38.11 36.46 36.66 7,493,676 -1.60(-4.19%)
Feb 01, 2017 38.27 38.55 37.72 38.26 3,252,810 +0.13(+0.35%)
Jan 31, 2017 38.24 38.28 37.90 38.13 2,356,342 -0.11(-0.29%)
Jan 30, 2017 38.33 38.33 37.62 38.24 1,839,610 -0.23(-0.60%)
Jan 27, 2017 38.28 38.47 38.11 38.47 1,439,244 +0.29(+0.76%)
Jan 26, 2017 38.31 38.33 37.55 38.18 3,349,238 -0.20(-0.51%)
Jan 25, 2017 38.33 38.49 38.19 38.38 1,657,412 +0.15(+0.38%)
Jan 24, 2017 37.86 38.30 37.86 38.23 1,807,932 +0.54(+1.43%)
Jan 23, 2017 37.51 37.74 37.38 37.69 1,904,634 +0.20(+0.53%)
Jan 20, 2017 37.96 37.96 37.22 37.49 2,504,120 -0.31(-0.83%)
Jan 19, 2017 38.48 38.66 37.76 37.80 1,283,084 -0.69(-1.78%)
Jan 18, 2017 38.39 38.62 38.17 38.49 1,718,794 +0.25(+0.64%)
Jan 17, 2017 38.01 38.26 37.85 38.24 1,411,070 +0.16(+0.42%)
Jan 13, 2017 38.08 38.08 38.08 0 -0.44(-1.14%)
Jan 12, 2017 38.15 38.60 37.95 38.53 1,572,262 +0.17(+0.44%)
Jan 11, 2017 37.85 38.38 37.67 38.35 1,581,694 +0.54(+1.44%)
Jan 10, 2017 37.91 38.20 37.63 37.81 2,671,206 -0.18(-0.47%)
Jan 09, 2017 38.53 38.62 37.93 37.99 1,329,872 -0.61(-1.58%)
Jan 06, 2017 38.47 38.67 38.31 38.60 1,001,782 +0.17(+0.44%)
Jan 05, 2017 38.35 38.56 38.14 38.43 1,966,536 -0.02(-0.05%)
Jan 04, 2017 37.90 38.48 37.88 38.45 2,219,866 +0.58(+1.52%)
Jan 03, 2017 37.85 38.08 37.51 37.88 1,830,806 +0.34(+0.91%)
Dec 30, 2016 37.53 37.53 37.53 0 -0.31(-0.82%)
Dec 29, 2016 38.01 38.17 37.69 37.85 1,120,070 -0.16(-0.42%)
Dec 28, 2016 38.46 38.50 37.95 38.01 1,491,520 -0.23(-0.60%)
Dec 27, 2016 38.26 38.42 38.08 38.24 751,824 +0.12(+0.33%)
Dec 23, 2016 38.11 38.11 38.11 0 -0.11(-0.30%)
Dec 22, 2016 38.17 38.24 37.97 38.22 1,731,940 +0.07(+0.18%)
Dec 21, 2016 38.20 38.50 38.08 38.15 2,735,888 +0.00(+0.00%)
Dec 20, 2016 38.17 38.20 37.83 38.15 1,905,302 -0.11(-0.29%)
Dec 19, 2016 38.22 38.29 37.84 38.26 1,961,166 -0.07(-0.17%)
Dec 16, 2016 38.35 38.51 38.03 38.33 5,912,334 +0.18(+0.47%)
Dec 15, 2016 37.46 38.46 37.43 38.15 4,326,998 +0.66(+1.76%)
Dec 14, 2016 38.60 38.65 37.42 37.49 3,314,368 -1.15(-2.98%)
Dec 13, 2016 38.13 38.67 37.95 38.64 2,797,506 +0.49(+1.27%)
Dec 12, 2016 38.62 39.10 38.10 38.15 2,432,918 -0.26(-0.69%)
Dec 09, 2016 38.07 38.44 38.01 38.42 2,174,194 +0.38(+1.01%)
Dec 08, 2016 38.01 38.19 37.83 38.03 2,287,510 +0.24(+0.65%)
Dec 07, 2016 37.17 37.79 37.03 37.79 2,426,892 +0.69(+1.86%)
Dec 06, 2016 36.56 37.26 36.56 37.10 2,080,386 +0.30(+0.83%)
Dec 05, 2016 37.25 37.40 36.62 36.79 2,470,176 -0.31(-0.84%)
Dec 02, 2016 36.57 37.17 36.54 37.10 3,420,732 +0.55(+1.50%)
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.