Ball Corp (NY: BLL )

92.21 USD -0.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.26 55.64 54.70 54.78 3,253,140 -0.72(-1.30%)
Feb 27, 2019 54.58 55.61 54.58 55.50 2,507,020 +0.83(+1.52%)
Feb 26, 2019 54.92 55.06 54.64 54.67 1,295,588 -0.21(-0.38%)
Feb 25, 2019 55.47 55.50 54.79 54.88 1,813,494 -0.38(-0.69%)
Feb 22, 2019 54.75 55.31 54.56 55.26 1,877,700 +0.78(+1.43%)
Feb 21, 2019 54.64 54.69 54.14 54.48 2,448,650 +0.08(+0.15%)
Feb 20, 2019 54.20 54.76 54.09 54.40 1,972,013 +0.34(+0.63%)
Feb 19, 2019 54.22 54.22 53.97 54.06 2,998,548 -0.07(-0.13%)
Feb 15, 2019 55.07 55.12 54.08 54.13 3,568,200 -0.82(-1.49%)
Feb 14, 2019 55.00 55.21 54.63 54.95 1,942,936 -0.25(-0.45%)
Feb 13, 2019 55.09 55.48 54.97 55.20 2,094,961 +0.30(+0.55%)
Feb 12, 2019 54.00 54.93 53.91 54.90 2,553,939 +1.05(+1.95%)
Feb 11, 2019 54.00 54.30 53.46 53.85 3,518,379 -0.05(-0.09%)
Feb 08, 2019 53.08 53.91 52.84 53.90 2,926,300 +0.64(+1.20%)
Feb 07, 2019 52.75 53.35 52.51 53.26 3,031,383 +0.05(+0.09%)
Feb 06, 2019 52.56 53.47 52.40 53.21 2,346,164 +0.21(+0.40%)
Feb 05, 2019 51.98 53.03 51.82 53.00 3,053,003 +1.02(+1.96%)
Feb 04, 2019 52.16 52.49 51.48 51.98 2,452,974 -0.05(-0.10%)
Feb 01, 2019 52.37 53.13 51.88 52.03 4,064,400 -0.25(-0.48%)
Jan 31, 2019 50.00 52.68 48.81 52.28 7,825,085 +1.10(+2.15%)
Jan 30, 2019 51.66 51.96 51.16 51.18 3,065,787 -0.14(-0.27%)
Jan 29, 2019 50.78 51.35 50.74 51.32 2,338,743 +0.53(+1.04%)
Jan 28, 2019 51.58 51.60 50.71 50.79 2,543,049 -0.96(-1.86%)
Jan 25, 2019 51.26 52.18 51.15 51.75 2,970,200 +0.89(+1.75%)
Jan 24, 2019 51.11 51.76 50.64 50.86 3,401,403 +0.08(+0.16%)
Jan 23, 2019 50.85 51.21 50.02 50.78 2,198,753 +0.06(+0.12%)
Jan 22, 2019 50.08 50.99 49.92 50.72 3,093,816 +0.46(+0.92%)
Jan 18, 2019 49.70 50.39 49.48 50.26 2,328,000 +0.76(+1.54%)
Jan 17, 2019 48.63 49.60 48.53 49.50 2,477,037 +1.06(+2.19%)
Jan 16, 2019 49.23 49.56 48.35 48.44 3,277,806 -0.86(-1.74%)
Jan 15, 2019 48.38 49.46 48.35 49.30 2,827,773 +0.83(+1.71%)
Jan 14, 2019 47.86 48.50 47.73 48.47 2,387,190 +0.35(+0.73%)
Jan 11, 2019 47.52 48.22 47.52 48.12 1,783,200 +0.47(+0.99%)
Jan 10, 2019 46.82 47.81 46.73 47.65 2,058,424 +0.56(+1.19%)
Jan 09, 2019 46.92 47.29 46.35 47.09 2,445,129 +0.18(+0.38%)
Jan 08, 2019 46.78 47.35 46.72 46.91 3,122,772 +0.47(+1.01%)
Jan 07, 2019 45.62 47.12 45.36 46.44 2,973,285 +0.85(+1.86%)
Jan 04, 2019 44.87 46.07 44.69 45.59 2,709,700 +1.33(+3.00%)
Jan 03, 2019 44.43 45.03 43.87 44.26 3,105,066 -0.41(-0.92%)
Jan 02, 2019 45.25 45.35 44.40 44.67 3,910,495 -1.31(-2.85%)
Dec 31, 2018 45.05 46.03 45.03 45.98 3,575,400 +1.18(+2.63%)
Dec 28, 2018 44.74 45.25 44.61 44.80 3,078,800 +0.35(+0.79%)
Dec 27, 2018 42.85 44.47 42.62 44.45 2,820,912 +0.96(+2.21%)
Dec 26, 2018 42.48 43.50 42.24 43.49 3,380,395 +1.14(+2.69%)
Dec 24, 2018 43.54 43.62 42.32 42.35 1,451,500 -1.27(-2.91%)
Dec 21, 2018 43.86 44.94 43.55 43.62 6,108,500 -0.52(-1.18%)
Dec 20, 2018 45.86 45.86 43.93 44.14 6,172,228 -1.73(-3.77%)
Dec 19, 2018 46.87 47.13 45.49 45.87 4,634,468 -0.91(-1.95%)
Dec 18, 2018 46.87 47.49 46.44 46.78 3,617,714 +0.13(+0.28%)
Dec 17, 2018 48.19 48.19 46.53 46.65 2,823,771 -1.36(-2.83%)
Dec 14, 2018 48.35 48.63 47.65 48.01 3,670,700 -0.52(-1.07%)
Dec 13, 2018 48.30 49.15 48.30 48.53 3,341,211 +0.34(+0.71%)
Dec 12, 2018 48.58 48.87 48.03 48.19 3,488,044 +0.36(+0.75%)
Dec 11, 2018 49.05 49.27 47.77 47.83 4,327,272 -0.47(-0.97%)
Dec 10, 2018 48.31 48.62 47.80 48.30 5,203,148 -0.09(-0.19%)
Dec 07, 2018 48.80 49.40 47.97 48.39 4,138,400 -0.33(-0.68%)
Dec 06, 2018 48.43 48.84 47.94 48.72 5,433,089 -0.31(-0.63%)
Dec 04, 2018 49.62 50.12 48.95 49.03 3,413,900 -0.76(-1.53%)
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.