Ball Corp (NY: BLL )

89.10 USD +0.64 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.48 25.89 25.38 25.59 3,363,618 -0.20(-0.79%)
Jan 30, 2014 25.90 26.37 25.36 25.80 5,109,464 +1.26(+5.16%)
Jan 29, 2014 23.94 24.72 23.88 24.54 3,253,166 +0.40(+1.66%)
Jan 28, 2014 24.30 24.36 24.05 24.14 2,578,642 -0.13(-0.54%)
Jan 27, 2014 24.36 24.83 24.21 24.26 2,423,494 -0.04(-0.14%)
Jan 24, 2014 24.84 24.91 24.29 24.30 1,663,314 -0.71(-2.82%)
Jan 23, 2014 25.30 25.39 24.89 25.00 1,642,046 -0.37(-1.46%)
Jan 22, 2014 25.35 25.41 25.21 25.38 1,325,456 +0.09(+0.38%)
Jan 21, 2014 25.36 25.41 25.09 25.28 1,882,068 +0.02(+0.06%)
Jan 17, 2014 25.57 25.26 25.26 25.26 1,335,400 -0.22(-0.84%)
Jan 16, 2014 25.49 25.50 25.33 25.48 1,021,510 -0.01(-0.04%)
Jan 15, 2014 25.61 25.71 25.42 25.49 1,195,074 -0.12(-0.45%)
Jan 14, 2014 25.39 25.61 25.39 25.61 1,494,798 +0.22(+0.85%)
Jan 13, 2014 25.88 25.95 25.36 25.39 1,747,096 -0.58(-2.21%)
Jan 10, 2014 26.17 26.17 25.83 25.96 1,013,080 -0.11(-0.44%)
Jan 09, 2014 26.11 26.23 25.90 26.08 1,357,542 +0.06(+0.23%)
Jan 08, 2014 25.98 26.10 25.90 26.02 1,187,472 +0.00(+0.00%)
Jan 07, 2014 25.79 26.06 25.79 26.02 1,309,630 +0.29(+1.13%)
Jan 06, 2014 25.83 25.91 25.54 25.73 1,498,192 -0.10(-0.37%)
Jan 03, 2014 25.74 25.94 25.71 25.83 859,770 +0.12(+0.47%)
Jan 02, 2014 25.62 25.81 25.56 25.70 1,233,990 -0.12(-0.48%)
Dec 31, 2013 25.88 25.83 25.83 25.83 1,421,000 -0.07(-0.25%)
Dec 30, 2013 25.77 25.91 25.70 25.89 1,066,988 +0.10(+0.41%)
Dec 27, 2013 25.79 25.89 25.70 25.79 759,506 +0.04(+0.16%)
Dec 26, 2013 25.63 25.81 25.48 25.75 1,074,056 +0.17(+0.64%)
Dec 24, 2013 25.45 25.70 25.45 25.58 498,348 +0.14(+0.55%)
Dec 23, 2013 25.55 25.55 25.36 25.45 891,360 -0.02(-0.08%)
Dec 20, 2013 25.42 25.53 25.26 25.46 2,037,476 +0.09(+0.35%)
Dec 19, 2013 25.51 25.54 25.21 25.38 1,783,932 -0.21(-0.84%)
Dec 18, 2013 25.10 25.63 25.01 25.59 2,413,890 +0.53(+2.11%)
Dec 17, 2013 25.25 25.30 24.84 25.06 1,431,894 -0.22(-0.85%)
Dec 16, 2013 24.99 25.32 24.92 25.27 1,486,850 +0.32(+1.28%)
Dec 13, 2013 24.95 25.12 24.81 24.95 1,251,020 +0.02(+0.10%)
Dec 12, 2013 24.92 25.03 24.80 24.93 1,196,490 -0.00(-0.02%)
Dec 11, 2013 25.30 25.32 24.87 24.93 1,578,406 -0.35(-1.36%)
Dec 10, 2013 25.09 25.45 25.05 25.28 1,956,458 +0.10(+0.40%)
Dec 09, 2013 25.02 25.24 24.95 25.18 1,300,118 +0.16(+0.62%)
Dec 06, 2013 24.90 25.09 24.80 25.02 1,304,440 +0.36(+1.46%)
Dec 05, 2013 24.74 24.89 24.63 24.67 1,263,546 -0.15(-0.60%)
Dec 04, 2013 24.81 24.98 24.67 24.82 1,821,372 -0.05(-0.18%)
Dec 03, 2013 25.05 25.09 24.68 24.86 2,033,582 -0.24(-0.96%)
Dec 02, 2013 25.00 25.34 24.87 25.10 1,367,308 +0.11(+0.44%)
Nov 29, 2013 25.27 25.31 24.97 24.99 1,028,578 -0.22(-0.87%)
Nov 27, 2013 25.14 25.30 25.04 25.21 912,200 +0.07(+0.30%)
Nov 26, 2013 25.12 25.27 24.99 25.14 1,648,294 +0.04(+0.14%)
Nov 25, 2013 25.09 25.22 25.05 25.10 1,121,242 +0.10(+0.38%)
Nov 22, 2013 25.16 25.23 24.93 25.00 1,671,904 -0.16(-0.62%)
Nov 21, 2013 25.00 25.25 24.99 25.16 1,234,598 +0.23(+0.92%)
Nov 20, 2013 25.25 25.36 24.91 24.93 1,553,718 -0.32(-1.29%)
Nov 19, 2013 25.17 25.34 25.11 25.25 1,038,282 +0.09(+0.38%)
Nov 18, 2013 25.08 25.33 25.02 25.16 1,241,110 +0.08(+0.30%)
Nov 15, 2013 25.10 25.21 24.87 25.08 2,508,486 +0.31(+1.27%)
Nov 14, 2013 24.84 24.87 24.66 24.77 1,543,756 +0.03(+0.14%)
Nov 13, 2013 24.54 24.74 24.42 24.74 2,465,944 +0.07(+0.26%)
Nov 12, 2013 24.82 24.84 24.57 24.67 1,684,612 -0.19(-0.76%)
Nov 11, 2013 24.77 24.95 24.70 24.86 1,306,932 +0.11(+0.44%)
Nov 08, 2013 24.68 24.89 24.66 24.75 1,761,198 +0.07(+0.28%)
Nov 07, 2013 25.01 25.17 24.66 24.68 1,888,580 -0.34(-1.36%)
Nov 06, 2013 24.84 25.10 24.80 25.02 2,394,786 +0.23(+0.93%)
Nov 05, 2013 24.74 24.89 24.49 24.79 1,904,040 +0.05(+0.20%)
Nov 04, 2013 24.53 24.78 24.46 24.74 1,711,822 +0.30(+1.23%)
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.