Ball Corp (NY: BLL )

92.30 USD -0.95 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.97 40.49 39.87 39.95 3,596,503 -0.06(-0.15%)
Feb 27, 2018 40.10 40.24 39.96 40.01 2,342,255 -0.07(-0.17%)
Feb 26, 2018 39.83 40.09 39.51 40.08 1,342,012 +0.35(+0.88%)
Feb 23, 2018 39.56 39.76 39.40 39.73 1,660,459 +0.18(+0.46%)
Feb 22, 2018 39.55 2,968,819 +0.41(+1.05%)
Feb 21, 2018 39.16 39.63 39.13 39.14 3,466,159 -0.07(-0.18%)
Feb 20, 2018 39.33 39.45 39.07 39.21 3,836,061 -0.41(-1.03%)
Feb 16, 2018 39.62 39.62 39.62 0 +0.50(+1.28%)
Feb 15, 2018 38.48 39.21 38.30 39.12 3,011,124 +1.00(+2.62%)
Feb 14, 2018 37.50 38.21 37.35 38.12 5,204,048 +0.36(+0.95%)
Feb 13, 2018 37.38 37.80 37.33 37.76 3,654,019 +0.23(+0.61%)
Feb 12, 2018 38.37 38.54 37.40 37.53 5,383,314 -0.34(-0.90%)
Feb 09, 2018 38.68 38.73 36.75 37.87 6,432,799 -0.57(-1.48%)
Feb 08, 2018 39.09 39.15 38.10 38.44 7,398,548 -0.89(-2.26%)
Feb 07, 2018 40.09 40.47 39.31 39.33 7,549,054 +2.40(+6.50%)
Feb 06, 2018 35.71 37.01 35.60 36.93 6,239,584 +0.03(+0.08%)
Feb 05, 2018 37.32 37.60 36.63 36.90 3,261,857 -0.56(-1.49%)
Feb 02, 2018 38.10 38.19 37.45 37.46 1,848,653 -0.89(-2.32%)
Feb 01, 2018 38.12 38.70 37.97 38.35 2,899,683 +0.07(+0.18%)
Jan 31, 2018 37.67 38.31 37.57 38.28 4,819,344 +0.71(+1.89%)
Jan 30, 2018 37.53 37.59 37.40 37.57 3,557,273 -0.06(-0.16%)
Jan 29, 2018 38.17 38.35 37.51 37.63 4,874,407 -0.49(-1.29%)
Jan 26, 2018 39.26 39.28 38.10 38.12 3,225,430 -1.09(-2.78%)
Jan 25, 2018 39.10 39.30 38.80 39.21 2,485,469 +0.37(+0.95%)
Jan 24, 2018 38.56 38.97 38.55 38.84 3,007,554 +0.44(+1.15%)
Jan 23, 2018 37.70 38.41 37.56 38.40 3,122,338 +0.64(+1.69%)
Jan 22, 2018 38.62 38.62 37.57 37.76 3,915,491 -0.96(-2.48%)
Jan 19, 2018 38.79 38.94 38.49 38.72 3,922,993 -0.07(-0.18%)
Jan 18, 2018 38.93 39.27 38.72 38.79 3,354,495 -0.25(-0.64%)
Jan 17, 2018 39.30 39.94 38.92 39.04 4,190,877 +0.65(+1.69%)
Jan 16, 2018 38.00 38.54 37.90 38.39 4,309,217 +0.49(+1.29%)
Jan 12, 2018 37.90 37.90 37.90 0 -0.48(-1.25%)
Jan 11, 2018 37.84 38.45 37.69 38.38 3,639,927 +0.53(+1.40%)
Jan 10, 2018 38.40 38.46 37.78 37.85 2,584,622 -0.65(-1.69%)
Jan 09, 2018 38.72 38.80 38.48 38.50 2,447,631 -0.12(-0.31%)
Jan 08, 2018 38.57 38.83 38.47 38.62 2,605,582 +0.03(+0.08%)
Jan 05, 2018 38.46 38.68 38.25 38.59 2,379,910 +0.24(+0.63%)
Jan 04, 2018 38.63 38.84 38.30 38.35 2,166,866 -0.18(-0.47%)
Jan 03, 2018 38.68 38.68 38.35 38.53 2,587,846 -0.10(-0.26%)
Jan 02, 2018 38.12 38.65 38.12 38.63 2,852,080 +0.78(+2.06%)
Dec 29, 2017 37.85 37.85 37.85 0 -0.07(-0.18%)
Dec 28, 2017 37.67 37.94 37.45 37.92 1,699,716 +0.36(+0.96%)
Dec 27, 2017 37.68 37.83 37.42 37.56 1,941,015 -0.04(-0.11%)
Dec 26, 2017 37.99 38.00 37.43 37.60 2,962,662 -0.37(-0.97%)
Dec 22, 2017 37.57 37.97 37.36 37.97 2,678,001 +0.34(+0.90%)
Dec 21, 2017 38.20 38.25 37.58 37.63 2,394,076 -0.36(-0.95%)
Dec 20, 2017 38.28 38.41 37.74 37.99 5,611,874 -0.27(-0.71%)
Dec 19, 2017 38.63 39.20 38.27 38.26 4,274,573 -0.27(-0.70%)
Dec 18, 2017 39.64 39.82 38.49 38.53 4,229,730 -0.87(-2.21%)
Dec 15, 2017 38.81 39.55 38.39 39.40 7,210,065 +1.11(+2.90%)
Dec 14, 2017 38.71 38.80 38.26 38.29 2,391,897 -0.35(-0.91%)
Dec 13, 2017 38.90 39.09 38.56 38.64 3,039,809 -0.25(-0.64%)
Dec 12, 2017 38.89 39.69 38.82 38.89 4,210,412 -0.71(-1.79%)
Dec 11, 2017 39.61 39.95 39.32 39.60 3,140,144 +0.00(+0.00%)
Dec 08, 2017 40.26 40.30 38.61 39.60 6,541,723 -1.21(-2.96%)
Dec 07, 2017 40.67 40.92 40.64 40.81 1,678,348 +0.01(+0.02%)
Dec 06, 2017 40.88 41.07 40.71 40.80 2,202,081 +0.01(+0.02%)
Dec 05, 2017 40.66 40.94 40.42 40.79 2,198,800 +0.14(+0.34%)
Dec 04, 2017 40.54 41.17 40.35 40.65 3,346,182 +0.91(+2.29%)
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.