Ball Corp (NY: BLL )

91.81 USD +0.36 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.64 15.84 15.43 15.51 3,473,178 -0.29(-1.87%)
Sep 29, 2011 15.96 16.04 15.48 15.80 2,769,084 +0.16(+1.05%)
Sep 28, 2011 16.11 16.16 15.63 15.64 2,903,034 -0.44(-2.74%)
Sep 27, 2011 16.10 16.40 15.99 16.08 4,146,232 +0.35(+2.26%)
Sep 26, 2011 15.65 15.74 15.34 15.72 3,074,550 +0.25(+1.62%)
Sep 23, 2011 15.54 15.79 15.42 15.47 2,959,300 -0.16(-0.99%)
Sep 22, 2011 15.99 15.99 15.46 15.63 4,236,964 -0.76(-4.61%)
Sep 21, 2011 16.71 16.83 16.37 16.39 3,983,412 -0.37(-2.21%)
Sep 20, 2011 16.88 17.09 16.70 16.75 2,250,972 -0.10(-0.59%)
Sep 19, 2011 16.89 16.92 16.57 16.86 2,524,258 -0.30(-1.75%)
Sep 16, 2011 17.17 17.25 16.99 17.16 3,888,270 +0.04(+0.23%)
Sep 15, 2011 17.24 17.25 17.02 17.11 3,416,318 +0.02(+0.12%)
Sep 14, 2011 17.12 17.29 16.75 17.09 2,850,266 +0.15(+0.89%)
Sep 13, 2011 16.91 17.05 16.72 16.95 2,554,926 +0.08(+0.47%)
Sep 12, 2011 16.68 16.93 16.47 16.86 5,392,916 -0.15(-0.88%)
Sep 09, 2011 17.16 17.17 16.85 17.01 5,206,548 -0.40(-2.27%)
Sep 08, 2011 17.54 17.74 17.33 17.41 4,872,630 -0.27(-1.53%)
Sep 07, 2011 17.63 17.77 17.58 17.68 4,637,574 +0.26(+1.46%)
Sep 06, 2011 16.91 17.45 16.86 17.42 4,416,692 -0.09(-0.49%)
Sep 02, 2011 17.48 17.68 17.38 17.51 2,744,436 -0.33(-1.88%)
Sep 01, 2011 17.96 18.18 17.78 17.84 2,636,478 -0.11(-0.64%)
Aug 31, 2011 18.00 18.25 17.82 17.96 3,704,034 +0.06(+0.36%)
Aug 30, 2011 17.77 18.00 17.68 17.89 2,598,284 +0.07(+0.39%)
Aug 29, 2011 17.75 17.88 17.60 17.83 4,211,602 +0.32(+1.83%)
Aug 26, 2011 17.21 17.56 16.83 17.50 3,643,490 +0.20(+1.13%)
Aug 25, 2011 17.62 17.81 17.24 17.31 3,100,472 -0.26(-1.48%)
Aug 24, 2011 17.45 17.71 17.33 17.57 2,732,556 +0.12(+0.69%)
Aug 23, 2011 16.95 17.45 16.94 17.45 4,001,952 +0.57(+3.38%)
Aug 22, 2011 17.37 17.42 16.84 16.88 2,917,520 -0.12(-0.71%)
Aug 19, 2011 17.01 17.48 16.95 17.00 4,080,370 -0.21(-1.25%)
Aug 18, 2011 17.43 17.48 17.05 17.21 4,714,478 -0.65(-3.61%)
Aug 17, 2011 18.00 18.11 17.79 17.86 2,882,908 -0.04(-0.22%)
Aug 16, 2011 18.04 18.12 17.80 17.90 3,496,008 -0.24(-1.32%)
Aug 15, 2011 18.09 18.26 18.00 18.14 2,839,938 +0.17(+0.97%)
Aug 12, 2011 17.88 18.24 17.76 17.96 4,099,894 +0.19(+1.07%)
Aug 11, 2011 17.17 18.00 17.17 17.77 6,034,800 +0.77(+4.56%)
Aug 10, 2011 17.60 17.93 16.98 17.00 12,047,652 -1.00(-5.53%)
Aug 09, 2011 17.32 18.18 16.39 18.00 11,686,424 +1.63(+9.99%)
Aug 08, 2011 17.32 17.58 16.35 16.36 7,312,734 -1.36(-7.67%)
Aug 05, 2011 17.84 17.96 17.08 17.72 6,226,768 +0.12(+0.68%)
Aug 04, 2011 18.07 18.13 17.58 17.60 4,738,654 -0.66(-3.61%)
Aug 03, 2011 18.32 18.48 17.97 18.26 3,952,636 -0.01(-0.08%)
Aug 02, 2011 18.95 19.00 18.25 18.27 4,087,498 -0.80(-4.22%)
Aug 01, 2011 19.59 19.60 18.96 19.08 3,225,558 -0.32(-1.65%)
Jul 29, 2011 19.14 19.61 19.02 19.40 4,292,650 +0.11(+0.57%)
Jul 28, 2011 19.04 19.45 18.95 19.29 4,802,734 -0.35(-1.78%)
Jul 27, 2011 19.64 19.92 19.57 19.64 5,540,438 -0.15(-0.76%)
Jul 26, 2011 19.80 19.80 19.58 19.79 3,136,908 +0.03(+0.13%)
Jul 25, 2011 19.49 19.80 19.41 19.76 2,816,962 +0.11(+0.56%)
Jul 22, 2011 19.60 19.68 19.50 19.66 1,310,074 +0.03(+0.13%)
Jul 21, 2011 19.48 19.67 19.34 19.63 2,029,336 +0.29(+1.50%)
Jul 20, 2011 19.44 19.44 19.24 19.34 3,243,724 +0.03(+0.16%)
Jul 19, 2011 19.25 19.38 19.17 19.31 2,898,374 +0.19(+0.99%)
Jul 18, 2011 19.59 19.64 19.04 19.12 3,349,146 -0.60(-3.04%)
Jul 15, 2011 19.71 19.72 19.48 19.72 1,844,146 +0.08(+0.41%)
Jul 14, 2011 19.95 19.95 19.58 19.64 2,680,132 -0.24(-1.21%)
Jul 13, 2011 19.84 20.02 19.79 19.88 2,849,712 +0.13(+0.66%)
Jul 12, 2011 19.87 19.87 19.51 19.75 4,313,648 -0.21(-1.05%)
Jul 11, 2011 19.93 20.05 19.86 19.96 3,200,814 -0.22(-1.09%)
Jul 08, 2011 19.86 20.28 19.83 20.18 4,150,004 +0.14(+0.72%)
Jul 07, 2011 19.97 20.13 19.89 20.04 3,346,186 +0.21(+1.06%)
Jul 06, 2011 19.64 19.87 19.57 19.83 2,588,772 +0.18(+0.92%)
Jul 05, 2011 19.50 19.73 19.45 19.64 1,999,816 +0.07(+0.38%)
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.