Ball Corp (NY: BLL )

80.88 USD -0.13 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.65 38.76 38.39 38.45 3,698,468 -0.23(-0.59%)
Apr 27, 2017 37.58 38.68 37.51 38.67 4,868,696 +1.09(+2.90%)
Apr 26, 2017 37.60 37.78 37.51 37.58 2,720,144 +0.01(+0.04%)
Apr 25, 2017 37.27 37.70 37.21 37.57 3,645,262 +0.38(+1.01%)
Apr 24, 2017 37.11 37.23 36.91 37.20 2,804,634 +0.35(+0.96%)
Apr 21, 2017 36.58 36.90 36.58 36.84 2,332,800 +0.21(+0.56%)
Apr 20, 2017 36.67 36.80 36.41 36.63 1,979,614 +0.23(+0.65%)
Apr 19, 2017 36.38 36.62 36.26 36.40 2,467,618 +0.26(+0.72%)
Apr 18, 2017 35.92 36.22 35.89 36.14 2,611,892 -0.01(-0.03%)
Apr 17, 2017 35.93 36.16 35.86 36.15 2,197,050 +0.39(+1.08%)
Apr 13, 2017 35.83 36.01 35.65 35.76 2,605,152 -0.10(-0.29%)
Apr 12, 2017 36.11 36.28 35.74 35.87 3,046,730 -0.26(-0.71%)
Apr 11, 2017 36.04 36.15 35.73 36.12 1,892,010 +0.01(+0.04%)
Apr 10, 2017 36.04 36.32 35.87 36.11 1,338,332 -0.01(-0.01%)
Apr 07, 2017 36.10 36.27 35.97 36.12 1,813,306 -0.08(-0.23%)
Apr 06, 2017 36.32 36.51 36.17 36.20 2,916,398 -0.12(-0.34%)
Apr 05, 2017 36.75 36.91 36.31 36.33 3,057,430 -0.37(-1.01%)
Apr 04, 2017 36.65 36.72 36.38 36.70 2,463,492 +0.02(+0.05%)
Apr 03, 2017 37.14 37.17 36.58 36.67 3,566,980 -0.46(-1.23%)
Mar 31, 2017 36.70 37.21 36.65 37.13 3,625,134 +0.32(+0.87%)
Mar 30, 2017 36.75 36.87 36.69 36.81 2,169,478 +0.03(+0.07%)
Mar 29, 2017 36.85 36.97 36.51 36.78 2,846,838 -0.22(-0.58%)
Mar 28, 2017 36.74 37.04 36.56 37.00 2,486,240 +0.13(+0.37%)
Mar 27, 2017 36.40 36.88 36.33 36.87 2,599,598 +0.00(+0.00%)
Mar 24, 2017 37.13 37.20 36.54 36.87 2,316,720 -0.29(-0.78%)
Mar 23, 2017 37.12 37.50 37.03 37.15 1,958,458 -0.03(-0.07%)
Mar 22, 2017 37.03 37.24 36.80 37.18 1,667,970 +0.19(+0.51%)
Mar 21, 2017 37.67 37.72 36.94 36.99 2,787,658 -0.66(-1.77%)
Mar 20, 2017 37.55 37.80 37.40 37.65 2,410,198 +0.09(+0.25%)
Mar 17, 2017 37.49 37.60 37.42 37.56 2,718,298 +0.19(+0.49%)
Mar 16, 2017 37.53 37.53 37.28 37.38 2,141,326 -0.10(-0.25%)
Mar 15, 2017 37.20 37.57 36.99 37.47 2,728,764 +0.44(+1.20%)
Mar 14, 2017 37.02 37.20 36.94 37.03 2,164,768 -0.13(-0.36%)
Mar 13, 2017 37.20 37.22 36.96 37.16 3,220,694 +0.29(+0.79%)
Mar 10, 2017 36.78 37.09 36.64 36.87 2,063,330 +0.20(+0.53%)
Mar 09, 2017 36.36 36.70 36.20 36.67 2,943,210 +0.33(+0.92%)
Mar 08, 2017 36.13 36.37 36.00 36.34 1,516,160 +0.20(+0.55%)
Mar 07, 2017 36.31 36.41 36.07 36.14 1,444,914 -0.23(-0.62%)
Mar 06, 2017 36.60 36.71 36.15 36.37 2,316,874 -0.54(-1.46%)
Mar 03, 2017 36.67 36.99 36.54 36.90 2,705,278 +0.27(+0.74%)
Mar 02, 2017 36.42 37.22 36.42 36.63 3,291,854 -0.87(-2.31%)
Mar 01, 2017 37.11 37.55 36.93 37.50 3,745,708 +0.74(+2.00%)
Feb 28, 2017 36.74 36.99 36.72 36.76 1,978,066 +0.01(+0.04%)
Feb 27, 2017 36.48 36.84 36.43 36.75 1,475,248 +0.22(+0.59%)
Feb 24, 2017 36.87 36.93 36.32 36.53 3,107,774 -0.48(-1.30%)
Feb 23, 2017 36.88 37.17 36.74 37.01 4,226,096 +0.29(+0.80%)
Feb 22, 2017 36.72 36.92 36.58 36.72 2,679,260 -0.13(-0.35%)
Feb 21, 2017 36.71 36.92 36.64 36.85 2,811,940 +0.21(+0.59%)
Feb 17, 2017 36.63 36.63 36.63 0 +0.14(+0.40%)
Feb 16, 2017 36.69 36.92 36.45 36.49 2,793,754 -0.07(-0.19%)
Feb 15, 2017 36.85 36.98 36.53 36.56 2,770,976 -0.31(-0.84%)
Feb 14, 2017 36.90 37.11 36.72 36.87 1,531,352 -0.05(-0.15%)
Feb 13, 2017 37.30 37.42 36.89 36.92 2,599,504 -0.24(-0.65%)
Feb 10, 2017 37.15 37.34 37.00 37.17 1,761,716 +0.12(+0.34%)
Feb 09, 2017 37.10 37.18 36.96 37.04 1,850,884 -0.19(-0.51%)
Feb 08, 2017 36.25 37.25 36.15 37.23 4,216,290 +0.92(+2.53%)
Feb 07, 2017 36.62 36.62 36.06 36.31 3,301,944 -0.16(-0.44%)
Feb 06, 2017 36.62 36.77 36.33 36.47 3,634,950 -0.45(-1.22%)
Feb 03, 2017 37.37 37.40 36.65 36.92 4,874,382 +0.26(+0.71%)
Feb 02, 2017 38.05 38.11 36.46 36.66 7,493,676 -1.60(-4.19%)
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.