Ball Corp (NY: BLL )

94.33 USD -0.28 (-0.30%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.21 80.78 80.09 80.37 1,334,869 +0.10(+0.12%)
Aug 28, 2020 79.21 80.54 78.68 80.27 1,460,000 +0.93(+1.17%)
Aug 27, 2020 78.96 79.85 78.93 79.34 1,495,610 +0.42(+0.53%)
Aug 26, 2020 77.90 79.15 77.08 78.92 2,039,953 +1.45(+1.87%)
Aug 25, 2020 77.41 77.52 76.83 77.47 1,069,178 +0.22(+0.28%)
Aug 24, 2020 76.92 77.49 76.92 77.25 1,039,822 +0.63(+0.82%)
Aug 21, 2020 75.53 76.95 75.26 76.62 1,475,200 +0.86(+1.14%)
Aug 20, 2020 75.56 76.47 75.00 75.76 948,016 -0.12(-0.16%)
Aug 19, 2020 77.00 77.29 75.63 75.88 1,002,506 -0.48(-0.63%)
Aug 18, 2020 76.46 76.97 75.80 76.36 1,143,327 +0.15(+0.20%)
Aug 17, 2020 75.91 76.24 75.41 76.21 2,190,509 +0.71(+0.94%)
Aug 14, 2020 75.00 75.93 75.00 75.50 962,700 +0.27(+0.36%)
Aug 13, 2020 74.07 75.44 74.02 75.23 1,127,891 +0.85(+1.14%)
Aug 12, 2020 74.41 74.72 73.90 74.38 965,777 +0.43(+0.58%)
Aug 11, 2020 75.26 76.08 73.59 73.95 1,652,142 -1.38(-1.83%)
Aug 10, 2020 75.50 75.94 75.25 75.33 1,882,000 -0.20(-0.26%)
Aug 07, 2020 74.78 76.00 74.50 75.53 1,938,500 +1.09(+1.46%)
Aug 06, 2020 75.50 75.56 73.54 74.44 2,930,142 -0.60(-0.80%)
Aug 05, 2020 75.50 75.97 74.82 75.04 2,173,595 -0.09(-0.12%)
Aug 04, 2020 73.81 75.39 73.58 75.13 2,050,992 +0.95(+1.28%)
Aug 03, 2020 74.00 75.03 73.37 74.18 2,524,976 +0.55(+0.75%)
Jul 31, 2020 73.09 73.67 72.52 73.63 1,839,700 +0.18(+0.25%)
Jul 30, 2020 73.11 73.74 72.56 73.45 1,871,309 -0.32(-0.43%)
Jul 29, 2020 74.38 74.69 73.61 73.77 1,742,839 -0.31(-0.42%)
Jul 28, 2020 74.42 75.00 73.48 74.08 1,257,052 -0.49(-0.66%)
Jul 27, 2020 73.40 75.53 73.19 74.57 2,256,549 +1.41(+1.93%)
Jul 24, 2020 73.20 73.78 72.79 73.16 1,500,200 +0.17(+0.23%)
Jul 23, 2020 73.27 74.13 72.79 72.99 1,739,280 -0.19(-0.26%)
Jul 22, 2020 73.30 73.57 72.75 73.18 1,811,926 +0.50(+0.69%)
Jul 21, 2020 73.05 73.46 71.70 72.68 1,984,357 -0.08(-0.11%)
Jul 20, 2020 70.11 73.68 70.00 72.76 3,644,997 +2.47(+3.51%)
Jul 17, 2020 69.95 70.53 69.56 70.29 2,027,700 +0.82(+1.18%)
Jul 16, 2020 70.03 70.04 68.39 69.47 3,164,387 -0.05(-0.07%)
Jul 15, 2020 74.42 74.77 68.77 69.52 4,454,242 -4.09(-5.56%)
Jul 14, 2020 71.63 73.75 71.21 73.61 1,528,881 +1.98(+2.76%)
Jul 13, 2020 72.81 72.96 71.49 71.63 1,739,256 -0.77(-1.06%)
Jul 10, 2020 71.58 72.58 71.24 72.40 916,700 +0.65(+0.91%)
Jul 09, 2020 71.91 72.06 70.78 71.75 1,914,298 -0.39(-0.54%)
Jul 08, 2020 72.69 73.19 71.46 72.14 1,931,686 -0.54(-0.74%)
Jul 07, 2020 71.96 73.19 71.78 72.68 1,892,755 +0.24(+0.33%)
Jul 06, 2020 72.67 72.67 71.20 72.44 2,593,635 +0.63(+0.88%)
Jul 02, 2020 71.08 72.02 70.73 71.81 1,786,900 +1.13(+1.60%)
Jul 01, 2020 69.48 70.97 69.18 70.68 2,056,550 +1.19(+1.71%)
Jun 30, 2020 68.35 69.83 68.22 69.49 1,666,616 +1.10(+1.61%)
Jun 29, 2020 68.07 69.07 67.54 68.39 1,303,804 +1.05(+1.56%)
Jun 26, 2020 69.29 69.85 67.23 67.34 2,967,000 -1.86(-2.69%)
Jun 25, 2020 68.82 69.27 67.10 69.20 1,304,737 +0.22(+0.32%)
Jun 24, 2020 70.19 70.55 68.85 68.98 1,211,174 -1.59(-2.25%)
Jun 23, 2020 71.78 71.82 70.56 70.57 1,123,647 -0.51(-0.72%)
Jun 22, 2020 70.55 71.12 69.82 71.08 1,280,801 +0.40(+0.57%)
Jun 19, 2020 71.66 71.80 70.52 70.68 3,038,200 +0.21(+0.30%)
Jun 18, 2020 69.43 70.78 69.43 70.47 1,358,056 +0.87(+1.25%)
Jun 17, 2020 70.58 70.99 69.30 69.60 1,867,749 -0.58(-0.83%)
Jun 16, 2020 70.46 71.86 69.94 70.18 2,893,097 +1.98(+2.90%)
Jun 15, 2020 67.15 68.71 66.25 68.20 2,256,109 -0.13(-0.19%)
Jun 12, 2020 69.06 70.16 67.03 68.33 2,204,300 +1.17(+1.74%)
Jun 11, 2020 71.86 71.89 67.11 67.16 2,715,754 -5.66(-7.77%)
Jun 10, 2020 72.46 73.44 72.05 72.82 1,257,961 +0.38(+0.52%)
Jun 09, 2020 73.45 73.71 72.03 72.44 1,147,780 -1.64(-2.21%)
Jun 08, 2020 72.72 74.10 72.34 74.08 2,297,212 +0.15(+0.20%)
Jun 05, 2020 75.86 76.44 73.74 73.93 2,928,700 -1.47(-1.95%)
Jun 04, 2020 73.54 75.91 73.54 75.40 2,850,486 +1.45(+1.96%)
Jun 03, 2020 72.41 74.29 72.14 73.95 1,862,596 +1.97(+2.74%)
Jun 02, 2020 71.03 72.00 70.87 71.98 2,153,782 +0.81(+1.14%)
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.