Ball Corp (NY: BLL )

90.42 USD +0.49 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 77.34 77.57 75.04 75.06 2,246,618 -1.99(-2.58%)
Nov 29, 2016 76.90 77.82 76.79 77.05 840,660 -0.29(-0.37%)
Nov 28, 2016 76.84 77.76 76.70 77.34 887,581 +0.29(+0.38%)
Nov 25, 2016 77.84 78.05 76.94 77.05 603,420 -0.61(-0.79%)
Nov 23, 2016 77.66 77.66 77.66 0 +0.98(+1.28%)
Nov 22, 2016 76.34 76.73 75.45 76.68 2,547,023 +0.58(+0.76%)
Nov 21, 2016 76.33 76.52 75.63 76.10 969,247 -0.29(-0.38%)
Nov 18, 2016 76.41 76.77 76.17 76.39 516,935 -0.10(-0.13%)
Nov 17, 2016 76.59 77.04 76.34 76.49 900,397 +0.00(+0.00%)
Nov 16, 2016 76.21 76.57 75.66 76.49 1,142,360 +0.10(+0.13%)
Nov 15, 2016 76.22 76.77 75.99 76.39 1,062,249 +0.22(+0.29%)
Nov 14, 2016 76.24 76.34 74.85 76.17 1,756,236 +0.20(+0.26%)
Nov 11, 2016 75.51 76.05 74.60 75.97 1,427,228 +0.08(+0.11%)
Nov 10, 2016 78.78 78.84 75.15 75.89 2,946,765 -2.70(-3.44%)
Nov 09, 2016 78.49 79.00 77.32 78.59 1,874,811 -1.01(-1.27%)
Nov 08, 2016 78.51 79.66 78.20 79.60 1,247,466 +0.98(+1.25%)
Nov 07, 2016 77.65 78.69 77.29 78.62 1,779,828 +2.14(+2.80%)
Nov 04, 2016 78.02 78.07 76.44 76.48 1,218,022 -1.76(-2.25%)
Nov 03, 2016 76.89 78.72 76.13 78.24 2,035,197 +1.32(+1.72%)
Nov 02, 2016 76.77 77.16 76.00 76.92 1,786,654 +0.05(+0.07%)
Nov 01, 2016 77.23 77.39 76.25 76.87 1,575,147 -0.20(-0.26%)
Oct 31, 2016 77.17 77.62 76.43 77.07 1,686,818 -0.03(-0.04%)
Oct 28, 2016 78.48 78.64 76.56 77.10 2,260,967 -1.26(-1.61%)
Oct 27, 2016 79.14 79.25 78.34 78.36 1,249,999 -1.17(-1.47%)
Oct 26, 2016 79.73 80.25 79.19 79.53 832,692 -0.22(-0.28%)
Oct 25, 2016 80.02 80.27 79.66 79.75 708,457 -0.56(-0.70%)
Oct 24, 2016 80.24 80.77 79.98 80.31 974,373 +0.63(+0.79%)
Oct 21, 2016 79.44 80.21 78.67 79.68 871,344 -0.43(-0.54%)
Oct 20, 2016 81.83 81.85 79.57 80.11 1,303,052 -1.91(-2.33%)
Oct 19, 2016 81.03 82.13 80.79 82.02 1,489,069 +1.10(+1.36%)
Oct 18, 2016 80.20 81.08 80.01 80.92 1,390,460 +1.40(+1.76%)
Oct 17, 2016 79.50 79.89 79.13 79.52 1,246,233 +0.26(+0.33%)
Oct 14, 2016 79.14 79.79 79.10 79.26 532,320 +0.66(+0.84%)
Oct 13, 2016 77.81 78.78 77.37 78.60 591,886 -0.09(-0.11%)
Oct 12, 2016 78.55 78.86 78.21 78.69 366,947 +0.31(+0.40%)
Oct 11, 2016 78.94 79.01 77.76 78.38 783,437 -0.84(-1.06%)
Oct 10, 2016 78.86 79.28 78.78 79.22 742,296 +0.90(+1.15%)
Oct 07, 2016 79.83 79.83 78.18 78.32 665,718 -1.23(-1.55%)
Oct 06, 2016 79.46 79.81 78.99 79.55 836,463 +0.15(+0.19%)
Oct 05, 2016 79.80 79.85 79.18 79.40 956,140 -0.03(-0.04%)
Oct 04, 2016 80.73 80.91 79.39 79.43 801,854 -1.42(-1.76%)
Oct 03, 2016 81.55 81.67 80.58 80.85 1,007,486 -1.10(-1.34%)
Sep 30, 2016 81.27 82.24 80.58 81.95 2,237,752 +1.05(+1.30%)
Sep 29, 2016 80.43 81.20 80.42 80.90 1,650,232 +0.47(+0.58%)
Sep 28, 2016 79.50 80.50 79.39 80.43 736,754 +0.87(+1.09%)
Sep 27, 2016 78.51 79.73 78.33 79.56 1,139,311 +0.52(+0.66%)
Sep 26, 2016 79.19 79.52 78.98 79.04 739,877 -0.30(-0.38%)
Sep 23, 2016 79.30 79.82 79.05 79.34 774,473 -0.35(-0.44%)
Sep 22, 2016 79.48 79.93 79.40 79.69 924,236 +0.60(+0.76%)
Sep 21, 2016 78.70 79.15 78.08 79.09 1,202,481 +0.49(+0.62%)
Sep 20, 2016 78.96 79.09 78.46 78.60 964,142 +0.23(+0.29%)
Sep 19, 2016 78.98 78.98 78.19 78.37 1,207,176 -0.09(-0.11%)
Sep 16, 2016 78.12 78.54 77.59 78.46 3,424,265 +0.16(+0.20%)
Sep 15, 2016 77.06 78.35 76.66 78.30 1,755,188 +1.21(+1.57%)
Sep 14, 2016 77.08 77.61 76.79 77.09 1,344,502 -0.07(-0.09%)
Sep 13, 2016 77.37 78.44 76.91 77.16 1,492,845 -0.85(-1.09%)
Sep 12, 2016 77.42 78.24 77.33 78.01 3,388,333 +0.21(+0.27%)
Sep 09, 2016 79.63 79.64 77.80 77.80 1,049,965 -2.30(-2.87%)
Sep 08, 2016 80.50 80.77 80.02 80.10 658,845 -0.55(-0.68%)
Sep 07, 2016 80.74 80.90 80.05 80.65 1,070,801 -0.33(-0.41%)
Sep 06, 2016 81.01 81.19 80.47 80.98 1,288,539 +0.32(+0.40%)
Sep 02, 2016 80.26 80.66 80.66 80.66 930,700 +0.81(+1.01%)
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.