Ball Corp (NY: BLL )

80.44 USD -0.95 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.35 35.85 35.28 35.55 2,372,627 +0.30(+0.85%)
Jun 28, 2018 35.19 35.30 34.71 35.25 2,002,016 -0.01(-0.03%)
Jun 27, 2018 35.71 36.00 35.24 35.26 2,523,900 -0.48(-1.34%)
Jun 26, 2018 35.97 35.97 35.63 35.74 3,216,383 -0.18(-0.50%)
Jun 25, 2018 35.75 36.00 35.47 35.92 3,506,800 +0.01(+0.03%)
Jun 22, 2018 36.16 36.32 35.47 35.91 8,247,122 +0.63(+1.79%)
Jun 21, 2018 35.75 35.76 35.13 35.28 3,802,746 -0.44(-1.23%)
Jun 20, 2018 36.12 36.19 35.68 35.72 4,777,498 -0.25(-0.70%)
Jun 19, 2018 36.44 36.66 35.78 35.97 4,030,691 -0.77(-2.10%)
Jun 18, 2018 36.52 36.91 36.26 36.74 3,897,130 +0.09(+0.25%)
Jun 15, 2018 36.88 36.33 36.65 5,194,338 -0.23(-0.62%)
Jun 14, 2018 37.21 37.32 36.79 36.88 3,113,236 -0.23(-0.62%)
Jun 13, 2018 37.95 37.98 37.09 37.11 2,031,747 -0.71(-1.88%)
Jun 12, 2018 37.81 37.98 37.69 37.82 1,999,756 +0.01(+0.03%)
Jun 11, 2018 37.58 37.96 37.57 37.81 2,341,318 +0.21(+0.56%)
Jun 08, 2018 37.23 37.77 37.11 37.60 2,917,058 +0.27(+0.72%)
Jun 07, 2018 36.81 37.37 36.72 37.33 2,653,631 +0.60(+1.63%)
Jun 06, 2018 36.73 2,865,310 +0.08(+0.22%)
Jun 05, 2018 36.84 37.11 36.59 36.65 2,599,810 -0.16(-0.43%)
Jun 04, 2018 36.81 36.96 36.67 36.81 2,399,144 +0.05(+0.14%)
Jun 01, 2018 37.16 37.20 36.70 36.76 2,459,345 -0.19(-0.51%)
May 31, 2018 37.68 37.69 36.85 36.95 4,324,147 -0.72(-1.91%)
May 30, 2018 37.69 37.96 37.56 37.67 2,088,264 +0.08(+0.21%)
May 29, 2018 37.73 38.23 36.93 37.59 2,290,066 -0.78(-2.03%)
May 25, 2018 38.37 38.37 38.37 0 +0.02(+0.05%)
May 24, 2018 38.37 38.47 38.14 38.35 1,355,619 +0.00(+0.00%)
May 23, 2018 38.09 38.37 38.00 38.35 1,418,824 -0.01(-0.03%)
May 22, 2018 38.13 38.64 37.90 38.36 2,115,386 +0.34(+0.89%)
May 21, 2018 38.10 38.11 37.95 38.02 1,760,051 +0.06(+0.16%)
May 18, 2018 37.51 38.13 37.36 37.96 2,290,622 -0.03(-0.08%)
May 17, 2018 38.04 38.20 37.85 37.99 1,684,846 -0.16(-0.42%)
May 16, 2018 37.81 38.17 37.70 38.15 2,220,013 +0.41(+1.09%)
May 15, 2018 37.91 38.20 37.62 37.74 1,929,553 -0.62(-1.62%)
May 14, 2018 38.67 38.78 38.27 38.36 2,046,774 -0.19(-0.49%)
May 11, 2018 38.82 38.92 38.30 38.55 2,420,432 -0.26(-0.67%)
May 10, 2018 38.68 38.93 38.57 38.81 1,775,723 +0.22(+0.57%)
May 09, 2018 38.20 38.77 38.09 38.59 2,920,705 +0.52(+1.37%)
May 08, 2018 38.21 38.54 37.92 38.07 4,202,890 -0.15(-0.39%)
May 07, 2018 38.49 38.73 38.12 38.22 2,931,677 -0.32(-0.83%)
May 04, 2018 37.61 38.75 37.60 38.54 3,630,801 +0.62(+1.64%)
May 03, 2018 38.69 39.08 36.74 37.92 9,105,737 -0.58(-1.51%)
May 02, 2018 39.33 39.58 38.17 38.50 5,649,125 -0.76(-1.94%)
May 01, 2018 39.98 40.22 38.91 39.26 2,645,334 -0.83(-2.07%)
Apr 30, 2018 40.66 40.86 39.99 40.09 2,839,974 -0.46(-1.13%)
Apr 27, 2018 40.39 40.61 40.03 40.55 2,554,112 +0.12(+0.30%)
Apr 26, 2018 40.43 40.69 40.21 40.43 2,263,184 +0.21(+0.52%)
Apr 25, 2018 40.02 40.50 39.76 40.22 2,120,647 +0.06(+0.15%)
Apr 24, 2018 40.73 40.75 39.67 40.16 2,635,165 -0.33(-0.82%)
Apr 23, 2018 40.62 40.94 40.29 40.49 1,676,869 -0.18(-0.44%)
Apr 20, 2018 41.04 41.24 40.53 40.67 2,012,720 -0.25(-0.61%)
Apr 19, 2018 41.27 41.44 40.72 40.92 1,676,794 -0.33(-0.80%)
Apr 18, 2018 41.38 41.61 40.97 41.25 1,612,261 -0.16(-0.39%)
Apr 17, 2018 40.94 41.51 40.87 41.41 2,401,455 +0.65(+1.59%)
Apr 16, 2018 40.75 40.90 40.48 40.76 1,582,166 +0.12(+0.30%)
Apr 13, 2018 40.66 40.83 40.49 40.64 2,127,947 +0.13(+0.32%)
Apr 12, 2018 40.38 40.67 40.12 40.51 2,267,190 +0.26(+0.65%)
Apr 11, 2018 39.83 40.53 39.83 40.25 1,526,296 +0.11(+0.27%)
Apr 10, 2018 39.69 40.29 39.62 40.14 1,728,880 +0.84(+2.14%)
Apr 09, 2018 39.44 39.66 39.11 39.30 2,195,376 +0.04(+0.10%)
Apr 06, 2018 39.97 40.10 38.98 39.26 2,359,126 -1.02(-2.53%)
Apr 05, 2018 40.25 40.41 40.05 40.28 3,166,959 +0.19(+0.47%)
Apr 04, 2018 39.21 40.22 39.18 40.09 3,187,906 +0.43(+1.08%)
Apr 03, 2018 38.91 39.72 38.67 39.66 2,320,407 +0.77(+1.98%)
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.