Ball Corp (NY: BLL )

96.36 USD +0.06 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 95.91 96.46 95.11 96.36 658,736 +0.06(+0.06%)
Nov 25, 2020 96.52 96.80 95.78 96.30 1,326,000 +0.19(+0.20%)
Nov 24, 2020 95.62 96.29 95.51 96.11 1,820,681 +0.67(+0.70%)
Nov 23, 2020 97.20 98.20 95.17 95.44 1,374,362 -1.81(-1.86%)
Nov 20, 2020 98.01 98.88 96.98 97.25 2,933,500 -0.66(-0.67%)
Nov 19, 2020 96.06 98.61 95.51 97.91 1,827,092 +1.35(+1.40%)
Nov 18, 2020 97.50 98.35 96.47 96.56 2,197,098 -0.58(-0.60%)
Nov 17, 2020 96.19 97.55 95.89 97.14 1,519,468 +0.38(+0.39%)
Nov 16, 2020 95.73 96.80 94.69 96.76 1,557,312 +2.11(+2.23%)
Nov 13, 2020 94.95 95.34 93.98 94.65 1,541,900 +0.45(+0.48%)
Nov 12, 2020 95.24 95.84 93.73 94.20 1,687,329 -1.61(-1.68%)
Nov 11, 2020 95.52 95.87 94.53 95.81 1,512,751 +0.83(+0.87%)
Nov 10, 2020 92.90 95.07 91.98 94.98 2,147,895 +2.00(+2.15%)
Nov 09, 2020 100.92 102.76 92.83 92.98 3,543,465 -4.48(-4.60%)
Nov 06, 2020 97.67 98.87 96.85 97.46 1,728,400 +0.30(+0.31%)
Nov 05, 2020 96.74 97.80 95.01 97.16 1,745,002 +3.05(+3.24%)
Nov 04, 2020 94.00 97.03 93.36 94.11 2,175,961 +0.36(+0.38%)
Nov 03, 2020 91.26 93.95 91.09 93.75 1,654,361 +3.55(+3.94%)
Nov 02, 2020 90.19 91.66 89.08 90.20 2,428,849 +1.20(+1.35%)
Oct 30, 2020 89.04 89.94 87.98 89.00 1,188,500 -0.22(-0.25%)
Oct 29, 2020 88.54 89.97 88.23 89.22 1,563,177 +0.49(+0.55%)
Oct 28, 2020 89.71 90.54 88.67 88.73 2,148,636 -2.37(-2.60%)
Oct 27, 2020 91.75 92.33 91.06 91.10 1,106,680 -0.46(-0.50%)
Oct 26, 2020 91.74 92.37 90.63 91.56 1,154,650 -1.16(-1.25%)
Oct 23, 2020 92.00 92.79 91.03 92.72 1,039,800 +1.59(+1.74%)
Oct 22, 2020 92.11 92.73 90.66 91.13 2,006,588 -1.65(-1.78%)
Oct 21, 2020 91.81 93.49 91.66 92.78 1,297,537 +1.39(+1.52%)
Oct 20, 2020 91.94 93.36 91.38 91.39 1,403,005 +0.21(+0.23%)
Oct 19, 2020 91.59 92.02 90.71 91.18 1,044,707 -0.24(-0.26%)
Oct 16, 2020 91.41 91.99 90.97 91.42 1,135,800 +0.61(+0.67%)
Oct 15, 2020 88.97 91.19 88.76 90.81 1,075,614 +0.75(+0.83%)
Oct 14, 2020 90.61 90.92 89.95 90.06 1,022,575 -0.20(-0.22%)
Oct 13, 2020 89.49 90.77 89.31 90.26 987,867 +0.58(+0.65%)
Oct 12, 2020 90.93 91.00 89.64 89.68 1,495,533 -0.58(-0.64%)
Oct 09, 2020 89.45 90.89 89.20 90.26 1,567,900 +1.26(+1.42%)
Oct 08, 2020 88.13 89.40 87.68 89.00 2,190,357 +2.45(+2.83%)
Oct 07, 2020 85.75 86.87 85.51 86.55 1,366,427 +2.24(+2.66%)
Oct 06, 2020 85.57 86.19 83.99 84.31 1,809,716 -1.06(-1.24%)
Oct 05, 2020 83.82 86.40 83.58 85.37 2,186,015 +2.70(+3.27%)
Oct 02, 2020 81.67 83.25 81.43 82.67 1,368,600 +0.07(+0.08%)
Oct 01, 2020 83.63 84.29 82.48 82.60 1,735,064 -0.52(-0.63%)
Sep 30, 2020 82.77 84.00 82.20 83.12 1,570,126 +0.76(+0.92%)
Sep 29, 2020 82.22 82.92 81.75 82.36 916,651 +0.12(+0.15%)
Sep 28, 2020 82.24 82.79 81.29 82.24 911,959 +0.77(+0.95%)
Sep 25, 2020 79.79 81.74 79.24 81.47 988,100 +1.37(+1.71%)
Sep 24, 2020 79.53 81.39 78.58 80.10 1,772,193 +0.25(+0.31%)
Sep 23, 2020 81.53 81.90 79.61 79.85 1,992,758 -1.73(-2.12%)
Sep 22, 2020 81.34 82.03 81.00 81.58 1,749,882 +0.55(+0.68%)
Sep 21, 2020 81.78 81.88 79.89 81.03 1,749,273 -1.86(-2.24%)
Sep 18, 2020 83.54 84.35 82.62 82.89 1,831,900 -1.21(-1.44%)
Sep 17, 2020 83.99 84.38 82.94 84.10 1,562,985 -0.57(-0.67%)
Sep 16, 2020 84.69 85.68 83.97 84.67 1,651,530 +0.24(+0.28%)
Sep 15, 2020 83.88 85.08 83.75 84.43 1,032,223 +1.15(+1.38%)
Sep 14, 2020 82.30 83.59 82.23 83.28 870,531 +1.60(+1.96%)
Sep 11, 2020 81.57 81.95 81.02 81.68 1,320,200 +0.68(+0.84%)
Sep 10, 2020 81.78 82.29 80.58 81.00 1,007,044 -0.62(-0.76%)
Sep 09, 2020 81.30 82.93 81.04 81.62 1,690,714 +1.07(+1.33%)
Sep 08, 2020 81.47 81.65 79.75 80.55 1,723,637 -1.92(-2.33%)
Sep 04, 2020 83.79 83.79 80.86 82.47 1,729,100 -0.77(-0.93%)
Sep 03, 2020 84.47 84.73 82.07 83.24 1,962,312 -1.35(-1.60%)
Sep 02, 2020 82.00 84.65 81.49 84.59 2,596,412 +2.62(+3.20%)
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.