Ball Corp (NY: BLL )

92.21 USD -0.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.90 90.82 89.80 89.97 2,086,588 +0.23(+0.26%)
Sep 29, 2021 89.43 89.99 89.28 89.74 1,541,967 +0.03(+0.03%)
Sep 28, 2021 90.25 90.71 89.41 89.71 2,383,050 -1.11(-1.22%)
Sep 27, 2021 91.94 92.19 90.63 90.82 2,065,071 -1.48(-1.60%)
Sep 24, 2021 92.92 93.02 92.08 92.30 1,616,800 -0.95(-1.02%)
Sep 23, 2021 93.09 93.71 93.00 93.25 1,353,282 +0.30(+0.32%)
Sep 22, 2021 92.25 93.34 91.54 92.95 1,683,896 +0.42(+0.45%)
Sep 21, 2021 92.52 93.21 92.25 92.53 1,702,792 -0.22(-0.24%)
Sep 20, 2021 92.08 92.83 91.87 92.75 2,024,632 +0.39(+0.42%)
Sep 17, 2021 92.72 92.81 91.38 92.36 3,007,576 -0.39(-0.42%)
Sep 16, 2021 92.98 93.22 92.39 92.75 1,505,241 -0.46(-0.49%)
Sep 15, 2021 92.59 94.07 92.45 93.21 1,994,368 +0.56(+0.60%)
Sep 14, 2021 94.03 94.30 92.26 92.65 2,535,257 -1.41(-1.50%)
Sep 13, 2021 95.22 95.44 93.86 94.06 2,354,276 -0.77(-0.81%)
Sep 10, 2021 95.36 95.71 94.61 94.83 2,304,644 -0.63(-0.66%)
Sep 09, 2021 95.80 96.36 94.86 95.46 2,677,443 -1.22(-1.26%)
Sep 08, 2021 96.69 97.23 96.52 96.68 2,533,574 -0.25(-0.26%)
Sep 07, 2021 97.39 97.45 96.22 96.93 1,849,824 -0.45(-0.46%)
Sep 03, 2021 97.70 98.09 97.28 97.38 1,420,424 -0.41(-0.42%)
Sep 02, 2021 97.00 97.85 96.67 97.79 2,005,768 +1.13(+1.17%)
Sep 01, 2021 95.19 96.84 94.44 96.66 1,352,639 +0.70(+0.73%)
Aug 31, 2021 95.78 96.23 95.09 95.96 2,281,898 +0.27(+0.28%)
Aug 30, 2021 94.68 96.18 94.59 95.69 1,314,734 +1.32(+1.40%)
Aug 27, 2021 94.31 94.80 94.16 94.37 1,151,701 +0.06(+0.06%)
Aug 26, 2021 94.57 94.69 93.96 94.31 1,153,134 -0.35(-0.37%)
Aug 25, 2021 94.09 95.00 93.89 94.66 1,818,786 +0.15(+0.16%)
Aug 24, 2021 94.99 95.25 94.09 94.51 2,147,926 -0.34(-0.36%)
Aug 23, 2021 94.41 94.95 93.72 94.85 1,758,746 +0.22(+0.23%)
Aug 20, 2021 92.85 94.89 92.64 94.63 2,560,923 +2.13(+2.30%)
Aug 19, 2021 90.71 92.85 90.44 92.50 2,538,228 +1.79(+1.97%)
Aug 18, 2021 89.39 90.95 89.39 90.71 2,518,708 +1.32(+1.48%)
Aug 17, 2021 89.47 90.12 88.72 89.39 1,560,478 +0.32(+0.36%)
Aug 16, 2021 88.38 89.42 87.72 89.07 1,524,361 +0.39(+0.44%)
Aug 13, 2021 89.62 89.63 88.48 88.68 1,542,374 -0.77(-0.86%)
Aug 12, 2021 89.27 89.91 88.70 89.45 2,053,982 -0.09(-0.10%)
Aug 11, 2021 89.11 90.50 88.56 89.54 2,880,919 +0.71(+0.80%)
Aug 10, 2021 87.35 89.63 87.23 88.83 2,015,900 +1.48(+1.69%)
Aug 09, 2021 85.21 87.88 85.21 87.35 3,397,740 +2.11(+2.48%)
Aug 06, 2021 81.32 86.32 81.32 85.24 3,959,455 +4.46(+5.52%)
Aug 05, 2021 80.05 80.96 77.95 80.78 2,710,831 +1.75(+2.21%)
Aug 04, 2021 80.25 80.50 78.63 79.03 1,719,918 -1.41(-1.75%)
Aug 03, 2021 81.21 81.42 80.00 80.44 1,176,468 -0.95(-1.17%)
Aug 02, 2021 80.97 81.67 80.76 81.39 1,350,889 +0.51(+0.63%)
Jul 30, 2021 80.95 81.69 80.67 80.88 1,189,842 -0.13(-0.16%)
Jul 29, 2021 81.71 82.28 80.86 81.01 1,093,195 -0.16(-0.20%)
Jul 28, 2021 81.05 81.47 80.82 81.17 1,037,839 +0.05(+0.06%)
Jul 27, 2021 81.13 81.71 80.75 81.12 1,133,496 -0.05(-0.06%)
Jul 26, 2021 80.00 81.55 79.39 81.17 1,325,450 +1.17(+1.46%)
Jul 23, 2021 81.00 81.43 78.43 80.00 3,874,868 -1.73(-2.12%)
Jul 22, 2021 82.81 83.33 81.49 81.73 1,599,727 -0.97(-1.17%)
Jul 21, 2021 84.33 84.78 82.66 82.70 1,614,734 -1.72(-2.04%)
Jul 20, 2021 84.37 85.54 83.95 84.42 1,865,346 +0.67(+0.80%)
Jul 19, 2021 85.13 85.25 82.91 83.75 2,082,040 -2.00(-2.33%)
Jul 16, 2021 85.20 86.68 84.88 85.75 5,580,802 +0.81(+0.95%)
Jul 15, 2021 84.67 85.05 84.00 84.94 1,988,217 +0.35(+0.41%)
Jul 14, 2021 84.09 85.09 83.55 84.59 1,861,898 +0.28(+0.33%)
Jul 13, 2021 84.81 85.27 83.88 84.31 1,616,508 -0.45(-0.53%)
Jul 12, 2021 84.13 84.85 83.43 84.76 2,146,287 -0.03(-0.04%)
Jul 09, 2021 85.29 85.53 84.08 84.79 2,159,339 -0.50(-0.59%)
Jul 08, 2021 82.19 85.94 82.16 85.29 4,452,795 +2.47(+2.98%)
Jul 07, 2021 81.97 82.98 81.97 82.82 1,456,827 +0.75(+0.91%)
Jul 06, 2021 82.00 82.50 81.58 82.07 1,222,360 +0.24(+0.29%)
Jul 02, 2021 82.67 82.67 81.54 81.83 1,055,560 -0.56(-0.68%)
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.