Ball Corp (NY: BLL )

81.90 USD +0.22 (+0.27%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 80.75 80.97 79.95 80.41 1,911,000 -0.02(-0.02%)
Aug 29, 2019 79.82 80.68 79.47 80.43 923,697 +1.16(+1.46%)
Aug 28, 2019 78.79 79.29 77.80 79.27 1,982,205 +0.25(+0.32%)
Aug 27, 2019 79.18 80.00 78.99 79.02 1,984,643 +0.26(+0.33%)
Aug 26, 2019 78.41 79.15 78.21 78.76 1,556,500 +0.56(+0.72%)
Aug 23, 2019 79.62 80.00 77.88 78.20 1,932,300 -1.56(-1.96%)
Aug 22, 2019 79.78 80.26 79.21 79.76 1,433,230 +0.03(+0.04%)
Aug 21, 2019 79.55 80.49 79.21 79.73 1,719,226 +0.54(+0.68%)
Aug 20, 2019 79.51 80.29 79.05 79.19 1,932,287 -0.55(-0.69%)
Aug 19, 2019 80.04 80.66 79.67 79.74 1,604,586 +0.11(+0.14%)
Aug 16, 2019 78.42 79.77 78.24 79.63 1,701,500 +1.63(+2.09%)
Aug 15, 2019 76.99 78.60 76.79 78.00 1,738,286 +1.15(+1.50%)
Aug 14, 2019 78.31 78.85 76.53 76.85 2,739,913 -2.44(-3.08%)
Aug 13, 2019 76.90 79.46 76.69 79.29 2,372,920 +2.45(+3.19%)
Aug 12, 2019 77.34 77.36 76.25 76.84 1,150,894 -0.62(-0.80%)
Aug 09, 2019 76.12 77.88 76.08 77.46 1,643,800 +1.38(+1.81%)
Aug 08, 2019 75.29 76.64 75.29 76.08 2,102,163 +0.79(+1.05%)
Aug 07, 2019 73.42 75.36 72.93 75.29 1,810,015 +1.34(+1.81%)
Aug 06, 2019 73.96 74.92 73.50 73.95 2,384,370 +0.70(+0.96%)
Aug 05, 2019 73.25 73.96 72.95 73.25 2,466,158 -1.48(-1.98%)
Aug 02, 2019 74.24 75.12 73.59 74.73 2,848,100 -0.01(-0.01%)
Aug 01, 2019 71.42 76.28 71.00 74.74 3,521,443 +3.26(+4.56%)
Jul 31, 2019 72.58 72.73 71.00 71.48 2,916,341 -1.30(-1.79%)
Jul 30, 2019 72.18 72.93 71.99 72.78 1,589,185 +0.50(+0.69%)
Jul 29, 2019 72.09 72.40 71.63 72.28 1,791,815 +0.14(+0.19%)
Jul 26, 2019 71.50 72.36 71.38 72.14 1,897,600 +0.85(+1.19%)
Jul 25, 2019 72.11 72.42 71.17 71.29 1,452,567 -0.74(-1.03%)
Jul 24, 2019 71.74 72.30 71.53 72.03 1,191,892 +0.25(+0.35%)
Jul 23, 2019 71.53 72.00 71.21 71.78 1,073,991 +0.67(+0.94%)
Jul 22, 2019 70.70 71.40 70.48 71.11 1,169,931 +0.41(+0.58%)
Jul 19, 2019 71.15 71.31 70.53 70.70 2,067,500 -0.20(-0.28%)
Jul 18, 2019 67.93 70.94 67.59 70.90 3,391,529 +2.39(+3.49%)
Jul 17, 2019 69.23 69.52 68.51 68.51 1,645,407 -0.56(-0.81%)
Jul 16, 2019 69.47 69.56 68.82 69.07 2,336,097 -0.22(-0.32%)
Jul 15, 2019 69.76 70.10 69.13 69.29 1,880,659 -0.71(-1.01%)
Jul 12, 2019 71.15 71.30 69.46 70.00 1,601,700 -1.15(-1.62%)
Jul 11, 2019 70.43 71.34 70.09 71.15 1,802,018 +0.72(+1.02%)
Jul 10, 2019 71.00 71.51 70.29 70.43 2,241,925 -0.49(-0.69%)
Jul 09, 2019 70.25 70.93 70.04 70.92 1,680,747 +0.32(+0.45%)
Jul 08, 2019 71.17 71.53 70.45 70.60 1,988,935 -1.17(-1.63%)
Jul 05, 2019 71.74 72.00 70.94 71.77 1,497,800 -0.48(-0.66%)
Jul 03, 2019 71.90 72.34 71.67 72.25 1,320,500 +0.69(+0.96%)
Jul 02, 2019 70.41 71.59 70.26 71.56 3,204,665 +1.30(+1.85%)
Jul 01, 2019 70.58 71.32 69.63 70.26 2,294,529 +0.27(+0.39%)
Jun 28, 2019 68.12 70.38 68.06 69.99 10,224,000 +1.89(+2.78%)
Jun 27, 2019 67.84 68.37 67.55 68.10 2,557,768 +0.35(+0.52%)
Jun 26, 2019 68.15 68.15 66.89 67.75 2,279,284 -0.31(-0.46%)
Jun 25, 2019 67.52 68.20 67.29 68.06 2,401,421 +0.88(+1.31%)
Jun 24, 2019 67.12 67.68 66.86 67.18 2,807,303 +0.10(+0.15%)
Jun 21, 2019 67.29 67.30 66.46 67.08 2,237,800 -0.17(-0.25%)
Jun 20, 2019 67.23 67.35 66.69 67.25 1,537,296 +0.59(+0.89%)
Jun 19, 2019 66.67 66.80 66.00 66.66 1,920,922 +0.21(+0.32%)
Jun 18, 2019 65.85 66.99 65.40 66.45 2,167,896 +1.13(+1.73%)
Jun 17, 2019 65.59 65.79 65.28 65.32 1,130,436 -0.09(-0.14%)
Jun 14, 2019 65.09 65.57 64.71 65.41 1,933,300 +0.49(+0.75%)
Jun 13, 2019 66.79 66.83 64.52 64.92 2,046,808 -1.68(-2.52%)
Jun 12, 2019 66.53 66.79 66.26 66.60 1,150,750 +0.16(+0.24%)
Jun 11, 2019 66.50 66.65 65.85 66.44 2,053,316 +0.12(+0.18%)
Jun 10, 2019 66.19 66.52 65.78 66.32 2,020,135 +0.42(+0.64%)
Jun 07, 2019 65.94 66.39 65.69 65.90 2,065,700 +0.24(+0.37%)
Jun 06, 2019 64.36 65.73 64.34 65.66 2,918,802 +1.21(+1.88%)
Jun 05, 2019 63.80 64.63 63.58 64.45 3,256,870 +1.36(+2.16%)
Jun 04, 2019 62.31 63.09 61.98 63.09 2,490,925 +1.04(+1.68%)
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.