Ball Corp (NY: BLL )

79.19 USD -0.75 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.78 34.08 34.08 34.08 955,000 -0.66(-1.90%)
Dec 30, 2014 35.10 35.17 34.73 34.74 885,896 -0.33(-0.94%)
Dec 29, 2014 34.70 35.19 34.58 35.08 939,122 +0.33(+0.94%)
Dec 26, 2014 34.88 35.06 34.74 34.75 580,300 -0.10(-0.29%)
Dec 24, 2014 34.89 34.85 34.85 34.85 365,000 -0.07(-0.20%)
Dec 23, 2014 34.67 35.12 34.67 34.92 1,220,026 +0.32(+0.92%)
Dec 22, 2014 34.30 34.62 34.31 34.60 910,546 +0.29(+0.86%)
Dec 19, 2014 34.14 34.39 34.04 34.30 2,224,970 +0.39(+1.15%)
Dec 18, 2014 33.15 33.92 33.08 33.92 1,940,146 +1.16(+3.54%)
Dec 17, 2014 32.56 32.86 32.27 32.76 2,340,914 +0.28(+0.85%)
Dec 16, 2014 32.72 32.97 32.48 32.48 1,564,770 -0.26(-0.78%)
Dec 15, 2014 33.41 33.43 32.65 32.74 2,297,912 -0.49(-1.49%)
Dec 12, 2014 33.47 33.65 33.19 33.23 1,734,946 -0.42(-1.23%)
Dec 11, 2014 33.86 34.11 33.56 33.65 1,750,358 -0.19(-0.56%)
Dec 10, 2014 34.04 34.47 33.80 33.83 1,643,290 -0.33(-0.95%)
Dec 09, 2014 33.85 34.17 33.66 34.16 1,950,242 +0.14(+0.41%)
Dec 08, 2014 34.68 34.72 33.98 34.02 1,936,224 -0.70(-2.02%)
Dec 05, 2014 34.84 34.97 34.57 34.72 1,771,290 -0.18(-0.53%)
Dec 04, 2014 34.74 35.25 34.53 34.90 3,952,350 +0.16(+0.46%)
Dec 03, 2014 33.92 34.89 33.76 34.74 3,835,748 +0.84(+2.49%)
Dec 02, 2014 33.74 33.98 33.58 33.90 2,567,422 +0.21(+0.61%)
Dec 01, 2014 33.53 33.93 33.28 33.70 2,985,644 +0.16(+0.48%)
Nov 28, 2014 33.30 33.80 33.30 33.53 1,287,880 +0.39(+1.18%)
Nov 26, 2014 32.88 33.15 33.15 33.15 1,413,200 +0.34(+1.04%)
Nov 25, 2014 32.50 32.97 32.40 32.80 1,753,290 +0.32(+0.99%)
Nov 24, 2014 32.43 32.66 32.40 32.49 1,704,538 +0.13(+0.40%)
Nov 21, 2014 32.85 32.95 32.27 32.35 2,406,386 -0.06(-0.20%)
Nov 20, 2014 32.22 32.49 32.04 32.42 2,249,258 +0.17(+0.53%)
Nov 19, 2014 32.50 32.50 32.18 32.25 1,981,206 -0.22(-0.66%)
Nov 18, 2014 32.21 32.69 32.21 32.47 2,037,030 +0.26(+0.81%)
Nov 17, 2014 32.00 32.31 32.00 32.21 1,542,138 +0.09(+0.26%)
Nov 14, 2014 32.55 32.62 32.06 32.12 2,235,788 -0.46(-1.41%)
Nov 13, 2014 32.72 33.01 32.46 32.58 3,276,800 -0.20(-0.59%)
Nov 12, 2014 32.92 32.97 32.51 32.78 1,430,010 -0.17(-0.52%)
Nov 11, 2014 32.95 33.14 32.78 32.95 1,343,850 -0.01(-0.02%)
Nov 10, 2014 32.40 32.96 32.40 32.95 1,852,612 +0.47(+1.43%)
Nov 07, 2014 32.41 32.68 32.40 32.49 1,638,378 +0.14(+0.43%)
Nov 06, 2014 32.24 32.53 32.18 32.35 1,735,290 +0.10(+0.29%)
Nov 05, 2014 32.12 32.28 32.06 32.25 1,769,988 +0.29(+0.89%)
Nov 04, 2014 31.76 32.20 31.70 31.96 3,188,648 +0.27(+0.85%)
Nov 03, 2014 32.12 32.26 31.57 31.70 3,996,324 -0.52(-1.61%)
Oct 31, 2014 31.96 32.26 31.73 32.22 3,734,488 +0.57(+1.79%)
Oct 30, 2014 32.02 32.46 31.45 31.65 4,585,876 -1.64(-4.94%)
Oct 29, 2014 33.30 33.49 32.85 33.29 5,056,922 +0.00(+0.02%)
Oct 28, 2014 32.96 33.29 32.92 33.29 2,192,118 +0.53(+1.63%)
Oct 27, 2014 33.12 33.38 33.38 32.76 2,753,306 -0.62(-1.86%)
Oct 24, 2014 33.25 33.53 33.07 33.38 1,541,354 +0.08(+0.26%)
Oct 23, 2014 33.73 33.73 33.12 33.29 2,569,864 -0.15(-0.43%)
Oct 22, 2014 34.08 34.11 33.42 33.44 2,708,442 -0.51(-1.50%)
Oct 21, 2014 33.05 33.96 32.97 33.95 3,328,276 +0.96(+2.91%)
Oct 20, 2014 32.56 33.05 32.52 32.99 2,462,534 +0.47(+1.45%)
Oct 17, 2014 32.12 32.64 32.12 32.51 2,688,986 +0.53(+1.66%)
Oct 16, 2014 31.63 32.28 31.61 31.99 2,394,778 +0.01(+0.02%)
Oct 15, 2014 31.31 32.08 31.09 31.98 4,417,194 +0.45(+1.41%)
Oct 14, 2014 31.11 31.63 30.95 31.54 2,223,964 +0.63(+2.04%)
Oct 13, 2014 31.24 31.64 30.89 30.91 2,761,346 -0.40(-1.29%)
Oct 10, 2014 31.46 31.91 31.30 31.31 2,914,194 -0.22(-0.70%)
Oct 09, 2014 31.80 32.17 31.42 31.53 2,293,756 -0.39(-1.22%)
Oct 08, 2014 31.25 31.95 31.07 31.92 1,633,512 +0.72(+2.29%)
Oct 07, 2014 31.56 31.61 31.18 31.20 1,373,708 -0.34(-1.09%)
Oct 06, 2014 31.62 31.83 31.42 31.55 1,073,218 -0.01(-0.03%)
Oct 03, 2014 31.25 31.64 31.17 31.56 1,583,156 +0.40(+1.30%)
Oct 02, 2014 31.00 31.29 30.88 31.16 2,064,516 +0.10(+0.32%)
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.