Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ball Corp (NY: BLL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2022 0 +0.00(+0.00%)
May 06, 2022 74.83 75.59 70.33 71.91 4,294,949 -4.89(-6.37%)
May 05, 2022 81.79 81.88 74.13 76.80 3,650,273 -6.42(-7.71%)
May 04, 2022 81.78 83.22 80.69 83.22 2,214,883 +1.51(+1.85%)
May 03, 2022 80.84 82.36 80.47 81.71 1,563,659 +1.07(+1.33%)
May 02, 2022 82.09 82.30 79.44 80.64 1,447,590 -0.52(-0.64%)
Apr 29, 2022 83.01 83.98 80.87 81.16 2,299,546 -1.77(-2.13%)
Apr 28, 2022 81.52 83.53 80.60 82.93 1,816,200 +1.92(+2.37%)
Apr 27, 2022 81.01 82.47 80.80 81.01 2,101,835 +0.12(+0.15%)
Apr 26, 2022 86.03 86.04 80.86 80.89 2,196,603 -5.07(-5.90%)
Apr 25, 2022 86.15 86.37 84.53 85.96 1,541,215 -0.49(-0.57%)
Apr 22, 2022 88.44 88.44 86.33 86.45 1,453,686 -2.18(-2.46%)
Apr 21, 2022 89.41 89.66 88.19 88.63 1,470,055 -0.37(-0.42%)
Apr 20, 2022 88.21 89.89 87.84 89.00 1,583,892 +1.37(+1.56%)
Apr 19, 2022 86.33 87.74 86.12 87.63 1,318,268 +1.52(+1.77%)
Apr 18, 2022 86.96 87.70 85.81 86.11 1,040,571 -1.04(-1.19%)
Apr 14, 2022 87.88 88.37 86.85 87.15 4,412,427 -0.80(-0.91%)
Apr 13, 2022 86.08 87.99 85.69 87.95 1,580,678 +1.64(+1.90%)
Apr 12, 2022 87.85 88.45 86.05 86.31 1,380,018 -1.74(-1.98%)
Apr 11, 2022 87.67 88.59 87.27 88.05 1,739,492 +0.63(+0.72%)
Apr 08, 2022 87.74 88.44 87.00 87.42 1,598,158 -0.31(-0.35%)
Apr 07, 2022 87.92 88.27 86.69 87.73 1,288,047 -0.64(-0.72%)
Apr 06, 2022 89.07 89.51 88.02 88.37 1,232,444 -1.37(-1.53%)
Apr 05, 2022 89.40 90.67 88.96 89.74 1,139,514 -0.10(-0.11%)
Apr 04, 2022 88.97 90.16 87.89 89.84 1,407,523 +0.62(+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.