Ball Corp (NY: BLL )

93.09 USD -0.36 (-0.39%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.00 21.24 21.00 21.08 1,661,350 +0.18(+0.86%)
Aug 30, 2012 20.84 20.99 20.80 20.91 1,270,696 -0.04(-0.17%)
Aug 29, 2012 20.87 20.99 20.83 20.94 1,046,526 -0.03(-0.17%)
Aug 27, 2012 21.07 21.13 20.96 20.98 769,898 -0.09(-0.43%)
Aug 24, 2012 21.04 21.11 20.96 21.07 859,796 -0.02(-0.09%)
Aug 23, 2012 21.37 21.37 21.06 21.08 1,017,910 -0.30(-1.38%)
Aug 22, 2012 21.17 21.40 21.08 21.38 1,601,764 +0.16(+0.78%)
Aug 21, 2012 21.44 21.49 21.17 21.21 1,154,800 -0.24(-1.12%)
Aug 20, 2012 21.50 21.60 21.33 21.45 933,716 -0.08(-0.35%)
Aug 17, 2012 21.64 21.70 21.49 21.53 1,452,822 -0.04(-0.19%)
Aug 16, 2012 21.30 21.63 21.26 21.57 1,412,196 +0.24(+1.15%)
Aug 15, 2012 20.98 21.39 20.95 21.33 2,027,158 +0.32(+1.52%)
Aug 14, 2012 21.08 21.12 20.98 21.00 1,272,542 -0.01(-0.02%)
Aug 13, 2012 20.95 21.03 20.89 21.01 782,436 +0.01(+0.02%)
Aug 10, 2012 20.82 21.01 20.70 21.00 946,892 +0.14(+0.67%)
Aug 09, 2012 20.67 20.95 20.67 20.86 1,112,658 +0.16(+0.75%)
Aug 08, 2012 20.55 20.90 20.42 20.71 2,410,722 -0.06(-0.29%)
Aug 07, 2012 20.70 20.89 20.48 20.77 1,803,252 +0.14(+0.68%)
Aug 06, 2012 20.57 20.73 20.54 20.63 1,231,136 +0.08(+0.39%)
Aug 03, 2012 20.11 20.64 20.11 20.55 2,029,936 +0.75(+3.79%)
Aug 02, 2012 20.06 20.14 19.67 19.80 2,487,034 -0.42(-2.08%)
Aug 01, 2012 20.77 20.79 20.19 20.22 2,648,736 -0.56(-2.69%)
Jul 31, 2012 20.92 21.00 20.77 20.78 1,477,754 -0.17(-0.81%)
Jul 30, 2012 20.92 20.99 20.73 20.95 1,449,548 +0.01(+0.02%)
Jul 27, 2012 20.61 21.02 20.45 20.95 2,481,568 +0.46(+2.27%)
Jul 26, 2012 21.05 21.25 20.29 20.48 3,100,294 +0.22(+1.06%)
Jul 25, 2012 20.51 20.51 20.14 20.26 2,100,670 -0.15(-0.73%)
Jul 24, 2012 20.62 20.73 20.25 20.42 1,531,358 -0.25(-1.23%)
Jul 23, 2012 20.58 20.75 20.42 20.67 976,174 -0.21(-1.03%)
Jul 20, 2012 21.00 21.02 20.79 20.89 1,555,670 -0.27(-1.28%)
Jul 19, 2012 20.82 21.18 20.77 21.16 2,066,262 +0.40(+1.93%)
Jul 18, 2012 20.61 20.77 20.58 20.75 1,698,504 +0.06(+0.31%)
Jul 17, 2012 20.61 20.74 20.48 20.69 1,409,516 +0.19(+0.93%)
Jul 16, 2012 20.66 20.66 20.39 20.50 1,670,158 -0.11(-0.56%)
Jul 13, 2012 20.11 20.70 20.07 20.61 2,008,762 +0.59(+2.95%)
Jul 12, 2012 20.11 20.13 19.84 20.02 1,700,080 -0.17(-0.82%)
Jul 11, 2012 20.35 20.36 20.04 20.19 2,186,026 -0.20(-0.98%)
Jul 10, 2012 20.36 20.51 20.21 20.39 2,398,880 +0.15(+0.74%)
Jul 09, 2012 20.30 20.37 20.07 20.24 1,365,400 -0.05(-0.25%)
Jul 06, 2012 20.25 20.37 20.22 20.29 1,046,934 -0.11(-0.56%)
Jul 05, 2012 20.45 20.56 20.40 20.41 1,224,754 -0.12(-0.58%)
Jul 03, 2012 20.24 20.52 20.21 20.52 926,878 +0.26(+1.31%)
Jul 02, 2012 20.55 20.61 20.12 20.26 2,059,324 -0.26(-1.29%)
Jun 29, 2012 20.62 20.71 20.45 20.52 2,287,996 +0.24(+1.18%)
Jun 28, 2012 19.99 20.31 19.92 20.29 1,683,928 +0.21(+1.02%)
Jun 27, 2012 20.02 20.17 19.96 20.08 1,857,746 +0.07(+0.32%)
Jun 26, 2012 20.19 20.24 19.88 20.01 2,457,324 -0.19(-0.94%)
Jun 25, 2012 20.50 20.50 20.18 20.20 1,598,002 -0.62(-2.95%)
Jun 22, 2012 20.80 20.91 20.63 20.82 1,254,286 +0.08(+0.39%)
Jun 21, 2012 21.21 21.26 20.68 20.74 1,578,340 -0.48(-2.26%)
Jun 20, 2012 21.36 21.36 21.08 21.22 2,007,518 -0.14(-0.63%)
Jun 19, 2012 21.35 21.46 21.29 21.36 1,415,174 +0.11(+0.52%)
Jun 18, 2012 21.26 21.32 21.10 21.25 2,065,624 -0.13(-0.61%)
Jun 15, 2012 20.86 21.44 20.86 21.38 4,153,766 +0.59(+2.86%)
Jun 14, 2012 20.58 20.89 20.54 20.78 1,663,684 +0.23(+1.12%)
Jun 13, 2012 20.54 20.67 20.42 20.55 3,112,610 -0.04(-0.17%)
Jun 12, 2012 20.45 20.60 20.28 20.58 1,758,308 +0.20(+1.01%)
Jun 11, 2012 20.68 20.79 20.37 20.38 1,750,912 -0.20(-0.95%)
Jun 08, 2012 20.08 20.59 19.95 20.58 2,487,076 +0.41(+2.01%)
Jun 07, 2012 20.44 20.55 20.14 20.17 1,763,154 -0.11(-0.54%)
Jun 06, 2012 19.95 20.28 19.95 20.28 1,691,976 +0.44(+2.19%)
Jun 05, 2012 19.66 19.90 19.57 19.84 1,702,678 +0.07(+0.38%)
Jun 04, 2012 19.67 19.80 19.49 19.77 2,739,264 +0.10(+0.53%)
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.