Ball Corp (NY: BLL )

92.75 USD +0.39 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 36.45 36.37 36.37 36.37 1,508,600 -0.30(-0.82%)
Dec 30, 2015 36.80 37.12 36.65 36.67 1,705,148 -0.24(-0.66%)
Dec 29, 2015 36.52 36.93 36.30 36.91 1,910,666 +0.53(+1.47%)
Dec 28, 2015 36.14 36.47 35.99 36.38 1,453,596 +0.10(+0.29%)
Dec 24, 2015 36.25 36.27 36.27 36.27 1,052,400 -0.02(-0.06%)
Dec 23, 2015 35.79 36.35 35.57 36.29 2,226,406 +0.82(+2.31%)
Dec 22, 2015 35.24 35.63 34.83 35.47 1,491,760 +0.31(+0.87%)
Dec 21, 2015 35.09 35.29 34.60 35.17 1,866,216 +0.26(+0.74%)
Dec 18, 2015 35.13 35.36 34.77 34.90 3,849,088 -0.35(-1.01%)
Dec 17, 2015 35.89 36.00 35.17 35.26 2,260,220 -0.56(-1.55%)
Dec 16, 2015 35.81 35.95 35.25 35.81 2,927,246 +0.24(+0.69%)
Dec 15, 2015 35.67 35.75 35.28 35.57 2,542,750 +0.15(+0.41%)
Dec 14, 2015 35.62 35.76 35.14 35.42 2,979,714 -0.24(-0.69%)
Dec 11, 2015 35.38 36.08 35.13 35.67 4,832,824 -0.28(-0.77%)
Dec 10, 2015 34.83 36.24 34.67 35.95 4,869,048 +1.53(+4.43%)
Dec 09, 2015 34.07 34.97 33.79 34.42 4,567,800 +0.70(+2.08%)
Dec 08, 2015 34.01 34.13 33.26 33.72 2,559,880 -0.68(-1.98%)
Dec 07, 2015 34.58 34.81 34.07 34.40 4,061,810 -0.48(-1.39%)
Dec 04, 2015 33.96 34.92 33.92 34.88 2,759,570 +0.93(+2.75%)
Dec 03, 2015 34.22 34.51 33.74 33.95 3,569,900 +0.20(+0.59%)
Dec 02, 2015 34.37 34.80 33.67 33.75 1,995,472 -0.67(-1.95%)
Dec 01, 2015 34.71 35.00 34.37 34.42 3,783,852 -0.29(-0.84%)
Nov 30, 2015 34.48 34.76 34.26 34.71 3,009,280 +0.20(+0.59%)
Nov 27, 2015 34.35 34.60 34.03 34.51 639,698 +0.10(+0.31%)
Nov 25, 2015 34.67 34.40 34.40 34.40 2,034,200 -0.26(-0.75%)
Nov 24, 2015 34.24 34.69 33.97 34.66 2,067,576 +0.27(+0.79%)
Nov 23, 2015 34.70 35.02 34.33 34.39 1,697,250 -0.33(-0.95%)
Nov 20, 2015 34.40 34.89 34.33 34.72 1,919,890 +0.51(+1.51%)
Nov 19, 2015 34.15 34.27 33.80 34.21 1,441,826 +0.03(+0.07%)
Nov 18, 2015 33.17 34.22 33.11 34.18 1,738,358 +1.12(+3.37%)
Nov 17, 2015 33.23 33.44 32.87 33.06 1,250,006 -0.08(-0.23%)
Nov 16, 2015 32.90 33.26 32.70 33.14 1,377,292 +0.18(+0.55%)
Nov 13, 2015 32.76 33.12 32.46 32.96 1,320,808 +0.25(+0.76%)
Nov 12, 2015 33.84 33.90 32.70 32.71 1,862,234 -1.38(-4.05%)
Nov 11, 2015 33.97 34.15 33.78 34.09 1,065,246 +0.21(+0.60%)
Nov 10, 2015 33.43 33.90 33.04 33.88 1,665,104 +0.72(+2.16%)
Nov 09, 2015 33.90 33.90 33.10 33.17 2,359,486 -0.72(-2.12%)
Nov 06, 2015 33.71 34.03 33.30 33.89 1,185,514 -0.01(-0.01%)
Nov 05, 2015 33.76 33.99 33.52 33.90 1,407,490 +0.19(+0.55%)
Nov 04, 2015 33.94 34.10 33.58 33.71 1,776,466 -0.20(-0.59%)
Nov 03, 2015 35.03 35.10 33.88 33.91 2,000,842 -1.21(-3.45%)
Nov 02, 2015 34.28 35.24 34.26 35.12 2,558,832 +0.87(+2.54%)
Oct 30, 2015 33.82 34.67 33.67 34.25 2,921,088 +0.59(+1.75%)
Oct 29, 2015 33.54 34.06 33.17 33.66 1,750,340 -0.32(-0.94%)
Oct 28, 2015 33.76 34.05 33.53 33.98 1,762,088 +0.24(+0.70%)
Oct 27, 2015 33.62 33.84 33.29 33.74 1,552,054 -0.12(-0.37%)
Oct 26, 2015 33.81 34.15 33.80 33.87 2,042,296 -0.05(-0.13%)
Oct 23, 2015 34.35 34.54 33.89 33.92 2,521,150 -0.29(-0.86%)
Oct 22, 2015 33.34 34.23 33.15 34.21 3,120,978 +1.15(+3.48%)
Oct 21, 2015 33.50 33.71 33.03 33.06 2,290,888 -0.47(-1.40%)
Oct 20, 2015 33.30 33.80 33.22 33.53 2,503,714 +0.23(+0.69%)
Oct 19, 2015 33.29 33.47 33.12 33.30 1,509,176 -0.17(-0.51%)
Oct 16, 2015 33.33 33.48 33.07 33.47 2,290,428 +0.21(+0.63%)
Oct 15, 2015 33.19 33.37 32.53 33.26 2,353,162 +0.12(+0.36%)
Oct 14, 2015 33.01 33.33 32.83 33.14 2,496,806 +0.13(+0.39%)
Oct 13, 2015 33.15 33.48 32.94 33.01 1,594,320 -0.38(-1.14%)
Oct 12, 2015 33.19 33.53 32.97 33.39 1,118,204 +0.12(+0.36%)
Oct 09, 2015 33.59 33.60 32.99 33.27 1,399,228 +0.22(+0.67%)
Oct 08, 2015 32.19 33.14 32.01 33.05 1,309,358 +0.77(+2.39%)
Oct 07, 2015 31.54 32.37 31.54 32.28 1,973,484 +0.57(+1.81%)
Oct 06, 2015 32.47 32.49 31.65 31.70 1,945,588 -0.64(-1.99%)
Oct 05, 2015 32.28 32.49 32.03 32.35 1,668,322 +0.32(+1.00%)
Oct 02, 2015 31.20 32.04 31.01 32.03 1,813,842 +0.46(+1.46%)
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.