Ball Corp (NY: BLL )

87.05 USD -1.58 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.05 27.45 26.99 27.41 2,306,312 +0.42(+1.56%)
Mar 28, 2014 26.86 27.10 26.75 26.99 1,053,758 +0.19(+0.69%)
Mar 27, 2014 26.61 26.84 26.45 26.80 1,541,856 +0.14(+0.54%)
Mar 26, 2014 26.87 26.95 26.62 26.66 1,670,508 -0.13(-0.49%)
Mar 25, 2014 26.80 26.95 26.70 26.79 1,440,424 +0.07(+0.26%)
Mar 24, 2014 27.05 27.15 26.62 26.71 1,668,226 -0.30(-1.13%)
Mar 21, 2014 27.05 27.16 26.80 27.02 4,203,388 +0.16(+0.58%)
Mar 20, 2014 26.88 27.02 26.80 26.86 1,913,876 -0.13(-0.48%)
Mar 19, 2014 27.31 27.42 26.86 27.00 1,747,972 -0.30(-1.10%)
Mar 18, 2014 27.32 27.45 27.23 27.30 1,398,382 +0.03(+0.11%)
Mar 17, 2014 27.11 27.30 27.07 27.26 1,406,300 +0.25(+0.93%)
Mar 14, 2014 27.24 27.43 26.99 27.01 3,553,300 -0.26(-0.95%)
Mar 13, 2014 27.38 27.59 27.14 27.27 2,391,204 -0.01(-0.04%)
Mar 12, 2014 27.37 27.50 27.20 27.29 2,071,606 -0.26(-0.93%)
Mar 11, 2014 27.79 27.84 27.47 27.54 2,227,686 -0.22(-0.81%)
Mar 10, 2014 27.99 28.09 27.73 27.76 1,350,992 -0.28(-1.00%)
Mar 07, 2014 28.05 28.17 27.92 28.05 2,220,604 +0.07(+0.25%)
Mar 06, 2014 28.01 28.12 27.89 27.98 1,265,660 +0.10(+0.34%)
Mar 05, 2014 28.00 28.00 27.81 27.88 1,258,738 -0.12(-0.41%)
Mar 04, 2014 27.90 28.00 27.76 28.00 2,276,514 +0.38(+1.36%)
Mar 03, 2014 27.47 27.70 27.39 27.62 1,427,006 -0.16(-0.58%)
Feb 28, 2014 27.64 27.92 27.64 27.78 1,199,430 +0.13(+0.47%)
Feb 27, 2014 27.43 27.65 27.39 27.65 1,462,398 +0.17(+0.64%)
Feb 26, 2014 27.45 27.64 27.39 27.48 1,195,232 +0.12(+0.46%)
Feb 25, 2014 27.43 27.49 27.28 27.35 1,290,250 -0.09(-0.33%)
Feb 24, 2014 27.58 27.68 27.44 27.44 1,361,370 -0.02(-0.07%)
Feb 21, 2014 27.45 27.68 27.33 27.46 4,473,640 +0.08(+0.31%)
Feb 20, 2014 27.45 27.55 27.22 27.38 2,060,062 -0.08(-0.29%)
Feb 19, 2014 27.33 27.78 27.33 27.45 1,760,120 +0.02(+0.07%)
Feb 18, 2014 27.30 27.58 27.27 27.43 2,469,946 +0.12(+0.44%)
Feb 14, 2014 27.21 27.32 27.32 27.32 2,998,600 +0.08(+0.28%)
Feb 13, 2014 26.78 27.43 26.75 27.24 2,210,100 +0.32(+1.17%)
Feb 12, 2014 27.02 27.16 26.86 26.92 2,726,164 -0.05(-0.17%)
Feb 11, 2014 26.57 27.09 26.52 26.97 1,899,302 +0.34(+1.28%)
Feb 10, 2014 26.34 26.67 26.32 26.63 2,242,784 +0.23(+0.87%)
Feb 07, 2014 25.99 26.43 25.92 26.40 2,475,388 +0.40(+1.52%)
Feb 06, 2014 25.83 26.01 25.66 26.00 2,677,302 +0.18(+0.70%)
Feb 05, 2014 25.48 25.98 25.14 25.83 3,344,200 +0.23(+0.90%)
Feb 04, 2014 25.70 25.78 25.11 25.59 4,138,202 +0.01(+0.06%)
Feb 03, 2014 25.65 26.02 25.55 25.58 4,389,068 -0.01(-0.06%)
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%)
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.