Ball Corp (NY: BLL )

91.30 USD -0.72 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.28 35.47 35.22 35.33 2,638,740 -0.12(-0.35%)
Jul 28, 2016 35.53 35.61 35.24 35.46 2,202,592 -0.12(-0.32%)
Jul 27, 2016 35.79 35.86 35.39 35.58 2,157,328 -0.16(-0.45%)
Jul 26, 2016 35.46 35.79 35.40 35.74 2,693,352 +0.21(+0.58%)
Jul 25, 2016 35.33 35.55 35.15 35.53 2,316,066 +0.15(+0.42%)
Jul 22, 2016 35.42 35.53 35.30 35.38 2,100,538 -0.08(-0.24%)
Jul 21, 2016 35.36 35.78 35.29 35.47 4,571,436 +0.20(+0.55%)
Jul 20, 2016 34.81 35.33 34.78 35.27 2,602,808 +0.39(+1.10%)
Jul 19, 2016 34.87 34.92 34.53 34.88 3,931,902 -0.08(-0.23%)
Jul 18, 2016 34.95 34.99 34.34 34.97 5,615,782 -0.05(-0.14%)
Jul 15, 2016 35.75 35.93 34.98 35.01 6,147,794 -0.64(-1.78%)
Jul 14, 2016 35.81 35.81 35.20 35.65 10,020,690 -0.01(-0.04%)
Jul 13, 2016 35.91 35.98 35.53 35.67 5,562,168 +0.03(+0.07%)
Jul 12, 2016 36.20 36.20 35.63 35.64 5,766,622 -0.21(-0.59%)
Jul 11, 2016 36.00 36.03 35.53 35.85 3,062,882 +0.04(+0.11%)
Jul 08, 2016 35.84 35.99 35.41 35.81 4,910,826 +0.40(+1.13%)
Jul 07, 2016 35.43 35.83 35.21 35.41 5,987,608 +0.24(+0.70%)
Jul 06, 2016 35.04 35.27 34.62 35.17 14,695,344 +0.14(+0.40%)
Jul 05, 2016 35.62 35.70 34.83 35.03 6,127,014 -0.68(-1.90%)
Jul 01, 2016 36.31 35.71 35.71 35.71 9,229,800 -0.44(-1.22%)
Jun 30, 2016 35.60 36.19 35.10 36.15 17,198,236 +0.45(+1.26%)
Jun 29, 2016 35.65 35.83 35.21 35.70 14,390,942 +0.40(+1.12%)
Jun 28, 2016 34.38 35.38 34.05 35.30 8,062,354 +1.13(+3.31%)
Jun 27, 2016 34.30 34.43 33.76 34.17 5,586,738 -0.54(-1.54%)
Jun 24, 2016 35.26 35.90 34.63 34.71 6,176,870 -2.06(-5.60%)
Jun 23, 2016 36.69 36.97 36.47 36.76 2,469,290 +0.52(+1.43%)
Jun 22, 2016 36.17 36.29 36.00 36.24 4,873,482 +0.25(+0.69%)
Jun 21, 2016 36.01 36.25 35.97 35.99 2,966,970 -0.03(-0.10%)
Jun 20, 2016 36.17 36.46 35.97 36.03 3,660,962 +0.30(+0.84%)
Jun 17, 2016 35.94 35.94 35.47 35.73 3,517,174 -0.20(-0.56%)
Jun 16, 2016 35.54 35.96 35.38 35.93 3,434,668 -0.08(-0.21%)
Jun 15, 2016 36.00 36.09 35.71 36.01 4,364,070 +0.04(+0.11%)
Jun 14, 2016 35.49 36.01 35.30 35.97 4,720,598 -0.04(-0.12%)
Jun 13, 2016 36.54 36.60 35.94 36.01 2,792,512 -0.83(-2.25%)
Jun 10, 2016 37.19 37.20 36.69 36.84 1,773,614 -0.60(-1.60%)
Jun 09, 2016 37.19 37.49 37.04 37.44 1,490,138 -0.04(-0.11%)
Jun 08, 2016 37.24 37.50 36.99 37.48 1,935,848 +0.22(+0.59%)
Jun 07, 2016 37.25 37.47 37.06 37.26 2,320,576 +0.11(+0.30%)
Jun 06, 2016 37.11 37.22 36.96 37.15 1,833,962 +0.03(+0.08%)
Jun 03, 2016 36.70 37.22 36.60 37.12 2,461,242 +0.28(+0.76%)
Jun 02, 2016 35.85 36.85 35.72 36.84 3,078,838 +0.88(+2.45%)
Jun 01, 2016 36.15 36.04 35.60 35.96 2,630,296 -0.19(-0.53%)
May 31, 2016 35.92 36.15 35.77 36.15 3,102,958 +0.02(+0.04%)
May 27, 2016 35.74 36.13 36.13 36.13 1,030,200 +0.22(+0.63%)
May 26, 2016 36.12 36.20 35.77 35.91 1,298,536 -0.13(-0.37%)
May 25, 2016 35.95 36.31 35.88 36.04 1,549,320 +0.16(+0.46%)
May 24, 2016 35.76 36.03 35.56 35.88 2,411,454 +0.41(+1.14%)
May 23, 2016 35.76 35.84 35.46 35.47 1,406,432 -0.41(-1.14%)
May 20, 2016 35.88 36.00 35.76 35.88 1,994,960 +0.17(+0.49%)
May 19, 2016 35.52 35.80 35.22 35.71 2,583,520 -0.17(-0.46%)
May 18, 2016 35.71 36.24 35.42 35.88 2,608,934 +0.02(+0.06%)
May 17, 2016 36.50 36.55 35.75 35.85 1,561,398 -0.70(-1.91%)
May 16, 2016 36.08 36.66 36.08 36.55 1,808,898 +0.48(+1.34%)
May 13, 2016 36.26 36.40 36.00 36.07 1,925,106 -0.35(-0.96%)
May 12, 2016 36.40 36.68 36.17 36.42 1,910,222 +0.34(+0.94%)
May 11, 2016 36.15 36.41 35.97 36.08 1,461,918 +0.00(+0.00%)
May 10, 2016 36.05 36.31 35.93 36.08 3,926,356 +0.07(+0.19%)
May 09, 2016 35.63 36.22 35.46 36.01 3,092,396 +0.29(+0.81%)
May 06, 2016 35.88 36.01 35.49 35.72 1,926,744 -0.19(-0.54%)
May 05, 2016 36.03 36.11 35.87 35.92 2,184,848 -0.10(-0.29%)
May 04, 2016 35.46 36.06 35.42 36.02 2,835,494 +0.24(+0.68%)
May 03, 2016 36.15 36.17 35.30 35.78 3,189,626 -0.25(-0.69%)
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.