Ball Corp (NY: BLL )

89.30 USD +1.82 (+2.08%)
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 18.75 18.86 18.55 18.66 2,129,816 -0.06(-0.35%)
Apr 28, 2011 18.55 19.11 18.39 18.72 3,129,924 +0.21(+1.16%)
Apr 27, 2011 18.70 18.70 18.36 18.50 2,614,580 -0.12(-0.67%)
Apr 26, 2011 18.49 18.73 18.47 18.63 2,238,788 +0.25(+1.36%)
Apr 25, 2011 18.42 18.44 18.26 18.38 1,454,584 -0.15(-0.81%)
Apr 21, 2011 18.45 18.55 18.42 18.53 2,430,732 +0.14(+0.76%)
Apr 20, 2011 18.70 18.71 18.27 18.39 3,671,508 -0.06(-0.30%)
Apr 19, 2011 18.33 18.54 18.28 18.45 2,908,084 +0.15(+0.82%)
Apr 18, 2011 18.16 18.36 18.11 18.30 2,417,624 -0.10(-0.54%)
Apr 15, 2011 18.26 18.45 18.24 18.39 2,330,012 +0.18(+0.96%)
Apr 14, 2011 18.05 18.33 18.04 18.22 2,388,436 +0.09(+0.52%)
Apr 13, 2011 18.17 18.36 18.04 18.12 3,177,734 +0.11(+0.61%)
Apr 12, 2011 18.01 18.11 17.89 18.01 2,524,152 -0.12(-0.69%)
Apr 11, 2011 18.05 18.16 17.96 18.14 2,994,810 +0.13(+0.75%)
Apr 08, 2011 18.33 18.39 17.99 18.00 1,275,266 -0.23(-1.26%)
Apr 07, 2011 18.25 18.39 18.14 18.24 1,697,330 -0.09(-0.49%)
Apr 06, 2011 18.19 18.50 18.19 18.33 2,513,462 +0.24(+1.33%)
Apr 05, 2011 18.05 18.22 18.00 18.08 3,213,088 +0.09(+0.50%)
Apr 04, 2011 17.93 18.01 17.84 18.00 1,741,276 +0.11(+0.62%)
Apr 01, 2011 18.04 18.11 17.80 17.89 2,995,584 -0.04(-0.22%)
Mar 31, 2011 17.87 17.99 17.79 17.92 3,533,090 +0.07(+0.42%)
Mar 30, 2011 17.73 17.88 17.51 17.85 2,519,374 +0.16(+0.90%)
Mar 29, 2011 17.57 17.70 17.41 17.69 1,514,274 +0.14(+0.80%)
Mar 28, 2011 17.82 17.92 17.54 17.55 1,598,110 -0.21(-1.15%)
Mar 25, 2011 17.70 17.89 17.66 17.75 2,185,354 +0.10(+0.59%)
Mar 24, 2011 17.74 17.74 17.55 17.65 2,271,922 +0.05(+0.28%)
Mar 23, 2011 17.42 17.62 17.36 17.60 1,783,048 +0.18(+1.03%)
Mar 22, 2011 17.54 17.58 17.33 17.42 2,067,036 -0.11(-0.66%)
Mar 21, 2011 17.54 17.58 17.49 17.54 1,949,074 +0.39(+2.27%)
Mar 18, 2011 17.11 17.25 17.08 17.14 4,630,598 +0.26(+1.51%)
Mar 17, 2011 17.14 17.16 16.85 16.89 4,368,050 -0.02(-0.09%)
Mar 16, 2011 17.02 17.12 16.74 16.91 3,198,212 -0.18(-1.08%)
Mar 15, 2011 17.06 17.17 17.03 17.09 2,828,538 -0.24(-1.36%)
Mar 14, 2011 17.35 17.52 17.16 17.33 2,571,184 -0.17(-0.97%)
Mar 11, 2011 17.42 17.51 17.18 17.50 2,462,526 +0.04(+0.20%)
Mar 10, 2011 17.76 17.86 17.43 17.46 1,874,184 -0.49(-2.73%)
Mar 09, 2011 18.05 18.20 17.77 17.95 1,581,588 -0.17(-0.94%)
Mar 08, 2011 17.93 18.16 17.80 18.12 1,913,950 +0.28(+1.57%)
Mar 07, 2011 17.96 18.12 17.76 17.84 2,075,602 -0.08(-0.42%)
Mar 04, 2011 18.09 18.17 17.76 17.92 1,406,820 -0.22(-1.21%)
Mar 03, 2011 18.08 18.22 18.00 18.14 1,308,842 +0.23(+1.28%)
Mar 02, 2011 17.75 18.03 17.70 17.91 2,386,896 +0.10(+0.53%)
Mar 01, 2011 18.08 18.20 17.81 17.81 2,861,378 -0.24(-1.33%)
Feb 28, 2011 18.09 18.18 17.99 18.05 2,303,436 +0.00(+0.00%)
Feb 25, 2011 18.08 18.11 17.95 18.05 1,337,824 +0.05(+0.28%)
Feb 24, 2011 17.89 18.21 17.82 18.00 2,659,764 +0.05(+0.31%)
Feb 23, 2011 17.92 18.14 17.75 17.95 2,774,522 +0.04(+0.20%)
Feb 22, 2011 18.36 18.49 17.89 17.91 2,286,166 -0.59(-3.19%)
Feb 18, 2011 18.49 18.53 18.36 18.50 2,033,472 +0.05(+0.27%)
Feb 17, 2011 18.41 18.49 18.36 18.45 2,143,218 +0.04(+0.19%)
Feb 16, 2011 18.55 18.71 18.41 18.42 2,403,392 -0.02(-0.09%)
Feb 15, 2011 18.45 18.52 18.39 18.43 8,368,800 -0.04(-0.20%)
Feb 14, 2011 18.49 18.56 18.43 18.47 1,840,984 -0.04(-0.23%)
Feb 11, 2011 18.51 18.60 18.44 18.51 2,343,236 -0.02(-0.11%)
Feb 10, 2011 18.33 18.60 18.29 18.53 2,457,028 +0.08(+0.45%)
Feb 09, 2011 18.35 18.45 18.25 18.45 1,691,188 +0.06(+0.34%)
Feb 08, 2011 18.41 18.42 18.29 18.39 1,581,184 +0.02(+0.11%)
Feb 07, 2011 18.50 18.51 18.26 18.37 2,147,156 -0.06(-0.34%)
Feb 04, 2011 18.53 18.53 18.25 18.43 2,003,416 -0.06(-0.31%)
Feb 03, 2011 18.25 18.51 18.21 18.49 3,290,848 +0.18(+1.01%)
Feb 02, 2011 18.00 18.42 17.99 18.30 3,890,952 +0.18(+0.98%)
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.