Ball Corp (NY: BLL )

90.26 USD +0.39 (+0.43%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.64 19.71 19.51 19.63 2,091,030 +0.04(+0.20%)
Jan 30, 2012 19.49 19.68 19.47 19.59 2,189,952 -0.13(-0.66%)
Jan 27, 2012 19.74 20.02 19.55 19.72 3,930,786 +0.04(+0.20%)
Jan 26, 2012 18.95 19.84 18.66 19.68 4,291,768 +0.83(+4.40%)
Jan 25, 2012 18.80 18.94 18.54 18.85 3,046,552 -0.02(-0.13%)
Jan 24, 2012 18.92 19.02 18.80 18.88 1,842,570 -0.02(-0.11%)
Jan 23, 2012 18.90 19.05 18.75 18.89 1,354,256 -0.06(-0.32%)
Jan 20, 2012 19.10 19.12 18.92 18.95 2,045,712 -0.12(-0.63%)
Jan 19, 2012 18.86 19.17 18.82 19.08 2,190,756 +0.23(+1.22%)
Jan 18, 2012 18.50 18.88 18.45 18.84 1,423,722 +0.27(+1.48%)
Jan 17, 2012 18.88 18.96 18.51 18.57 1,989,620 -0.25(-1.33%)
Jan 13, 2012 18.77 18.85 18.60 18.82 1,766,622 -0.09(-0.48%)
Jan 12, 2012 18.83 18.93 18.71 18.91 2,309,186 +0.46(+2.47%)
Jan 11, 2012 18.41 18.52 18.30 18.45 1,342,262 +0.02(+0.14%)
Jan 10, 2012 18.55 18.64 18.34 18.43 2,138,532 +0.01(+0.08%)
Jan 09, 2012 18.57 18.66 18.39 18.42 2,728,100 -0.14(-0.78%)
Jan 06, 2012 18.17 18.59 18.04 18.56 2,804,410 +0.42(+2.34%)
Jan 05, 2012 18.05 18.23 17.83 18.14 1,830,926 +0.01(+0.06%)
Jan 04, 2012 18.10 18.25 18.03 18.12 2,722,576 +0.27(+1.51%)
Dec 30, 2011 17.93 17.97 17.86 17.86 1,043,312 -0.04(-0.25%)
Dec 29, 2011 17.64 17.93 17.58 17.90 1,002,284 +0.34(+1.97%)
Dec 28, 2011 17.93 17.95 17.54 17.55 1,181,866 -0.39(-2.15%)
Dec 27, 2011 17.90 18.03 17.88 17.94 819,962 +0.04(+0.22%)
Dec 23, 2011 17.94 17.95 17.78 17.90 1,045,622 +0.18(+1.04%)
Dec 21, 2011 17.60 17.73 17.50 17.71 2,189,774 +0.17(+0.94%)
Dec 20, 2011 17.55 17.76 17.48 17.55 2,457,958 +0.26(+1.50%)
Dec 19, 2011 17.32 17.52 17.18 17.29 2,319,534 -0.02(-0.14%)
Dec 16, 2011 17.49 17.61 17.25 17.32 3,459,362 -0.09(-0.52%)
Dec 15, 2011 17.25 17.44 17.11 17.41 3,593,492 +0.32(+1.87%)
Dec 14, 2011 17.05 17.31 17.00 17.08 2,393,874 -0.03(-0.15%)
Dec 13, 2011 17.23 17.42 17.05 17.11 2,610,936 -0.04(-0.26%)
Dec 12, 2011 17.30 17.33 17.04 17.16 1,972,918 -0.30(-1.75%)
Dec 09, 2011 17.21 17.58 17.18 17.46 1,636,062 +0.29(+1.66%)
Dec 08, 2011 17.45 17.51 17.14 17.17 2,017,386 -0.36(-2.05%)
Dec 07, 2011 17.49 17.61 17.38 17.54 2,003,166 -0.02(-0.11%)
Dec 06, 2011 17.74 17.84 17.55 17.55 1,957,462 -0.05(-0.28%)
Dec 05, 2011 17.66 17.83 17.53 17.61 2,654,060 +0.15(+0.83%)
Dec 02, 2011 17.64 17.73 17.42 17.46 1,925,986 -0.05(-0.31%)
Dec 01, 2011 17.50 17.64 17.43 17.51 1,852,552 -0.04(-0.23%)
Nov 30, 2011 17.51 17.58 17.34 17.55 4,616,186 +0.55(+3.26%)
Nov 29, 2011 16.96 17.14 16.89 17.00 2,069,632 +0.01(+0.09%)
Nov 28, 2011 16.99 17.04 16.84 16.99 2,219,700 +0.40(+2.38%)
Nov 25, 2011 16.53 16.73 16.53 16.59 1,207,672 +0.07(+0.39%)
Nov 23, 2011 16.46 16.64 16.41 16.52 2,536,300 -0.11(-0.66%)
Nov 22, 2011 16.73 16.80 16.57 16.64 3,204,978 -0.13(-0.81%)
Nov 21, 2011 16.70 16.90 16.67 16.77 3,235,752 -0.18(-1.09%)
Nov 18, 2011 17.11 17.14 16.88 16.95 2,681,726 -0.02(-0.12%)
Nov 17, 2011 17.14 17.28 16.83 16.98 3,360,006 -0.16(-0.96%)
Nov 16, 2011 17.14 17.44 17.07 17.14 2,593,004 -0.24(-1.35%)
Nov 15, 2011 17.28 17.48 17.09 17.38 2,160,266 -0.00(-0.03%)
Nov 14, 2011 17.61 17.68 17.30 17.38 2,236,990 -0.33(-1.84%)
Nov 11, 2011 17.48 17.81 17.48 17.70 2,623,860 +0.46(+2.67%)
Nov 10, 2011 17.20 17.36 17.12 17.25 3,203,170 +0.21(+1.26%)
Nov 09, 2011 17.41 17.50 16.95 17.03 3,814,788 -0.71(-4.03%)
Nov 08, 2011 17.50 17.82 17.34 17.75 3,391,238 +0.32(+1.81%)
Nov 07, 2011 17.48 17.51 17.25 17.43 3,387,286 -0.00(-0.03%)
Nov 04, 2011 17.29 17.50 17.09 17.43 2,203,364 +0.02(+0.14%)
Nov 03, 2011 17.14 17.46 17.04 17.41 3,226,218 +0.44(+2.59%)
Nov 02, 2011 17.14 17.30 16.83 16.97 4,254,172 +0.07(+0.41%)
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.