Ball Corp (NY: BLL )

92.26 USD +1.84 (+2.03%)
Official Closing Price Updated: 4:33 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 63.94 66.09 63.82 65.88 1,197,497 +1.33(+2.06%)
Nov 29, 2010 64.38 64.68 63.58 64.55 475,184 -0.32(-0.49%)
Nov 26, 2010 65.04 65.13 64.64 64.87 193,235 -0.63(-0.96%)
Nov 24, 2010 64.53 65.50 65.50 65.50 352,367 +1.17(+1.82%)
Nov 23, 2010 65.03 65.03 64.05 64.33 881,913 -1.37(-2.09%)
Nov 22, 2010 65.06 65.86 64.75 65.70 383,275 +0.25(+0.38%)
Nov 19, 2010 65.47 65.75 65.17 65.45 528,661 +0.01(+0.02%)
Nov 18, 2010 64.89 65.63 64.89 65.44 530,642 +1.04(+1.61%)
Nov 17, 2010 64.47 64.91 64.27 64.40 464,978 -0.09(-0.14%)
Nov 16, 2010 64.58 64.83 63.95 64.49 730,762 -0.80(-1.23%)
Nov 15, 2010 65.25 65.83 65.13 65.29 593,134 +0.41(+0.63%)
Nov 12, 2010 65.31 65.58 64.77 64.88 515,707 -0.87(-1.32%)
Nov 11, 2010 65.23 65.93 65.20 65.75 559,872 +0.06(+0.09%)
Nov 10, 2010 65.53 65.69 64.87 65.69 708,563 +0.21(+0.32%)
Nov 09, 2010 65.62 65.72 65.11 65.48 565,874 -0.07(-0.11%)
Nov 08, 2010 65.73 66.26 65.44 65.55 717,987 -0.51(-0.77%)
Nov 05, 2010 65.70 66.12 65.61 66.06 409,683 +0.33(+0.50%)
Nov 04, 2010 65.00 65.94 64.97 65.73 715,118 +1.27(+1.97%)
Nov 03, 2010 64.30 64.48 63.66 64.46 720,403 +0.17(+0.26%)
Nov 02, 2010 63.89 64.38 63.47 64.29 631,590 +1.13(+1.79%)
Nov 01, 2010 64.41 64.50 62.92 63.16 768,114 -1.20(-1.86%)
Oct 29, 2010 62.04 64.65 61.77 64.36 2,202,937 +2.56(+4.14%)
Oct 28, 2010 61.59 61.86 59.90 61.80 1,440,383 +1.00(+1.64%)
Oct 27, 2010 61.07 61.43 60.42 60.80 1,024,762 -0.70(-1.14%)
Oct 25, 2010 61.93 62.00 61.34 61.50 1,203,774 +0.12(+0.20%)
Oct 22, 2010 62.28 62.39 61.34 61.38 703,796 -0.76(-1.22%)
Oct 21, 2010 62.44 62.51 61.63 62.14 582,774 +0.00(+0.00%)
Oct 20, 2010 61.75 62.56 61.48 62.14 515,627 +0.59(+0.96%)
Oct 19, 2010 61.75 62.28 61.30 61.55 553,494 -0.83(-1.33%)
Oct 18, 2010 62.09 62.68 61.84 62.38 869,102 +0.20(+0.32%)
Oct 15, 2010 62.20 62.30 61.40 62.18 653,656 +0.44(+0.71%)
Oct 14, 2010 62.03 62.25 61.56 61.74 819,893 -0.23(-0.37%)
Oct 13, 2010 61.00 62.37 60.93 61.97 652,097 +1.16(+1.91%)
Oct 12, 2010 60.62 60.99 60.09 60.81 511,339 +0.19(+0.31%)
Oct 11, 2010 60.26 60.71 60.13 60.62 425,169 +0.50(+0.83%)
Oct 08, 2010 60.12 60.42 59.89 60.12 1,150,510 +0.12(+0.20%)
Oct 07, 2010 60.54 60.55 59.92 60.00 391,769 -0.22(-0.37%)
Oct 06, 2010 60.39 60.57 60.09 60.22 485,821 -0.28(-0.46%)
Oct 05, 2010 59.62 60.60 59.60 60.50 742,248 +1.51(+2.56%)
Oct 04, 2010 59.33 59.70 58.73 58.99 601,315 -0.40(-0.67%)
Oct 01, 2010 59.39 59.49 58.91 59.39 646,107 +0.54(+0.92%)
Sep 30, 2010 58.85 59.91 58.71 58.85 15,100 -0.02(-0.04%)
Sep 29, 2010 59.48 59.75 58.86 58.87 500 -0.88(-1.47%)
Sep 28, 2010 59.45 59.86 58.98 59.75 856,601 +0.33(+0.56%)
Sep 27, 2010 60.15 60.49 59.42 59.42 670,063 -0.79(-1.31%)
Sep 24, 2010 59.54 60.35 59.31 60.21 444,732 +1.32(+2.24%)
Sep 23, 2010 58.94 59.53 58.68 58.89 407,370 -0.52(-0.88%)
Sep 22, 2010 59.57 60.06 59.03 59.41 619,749 -0.34(-0.57%)
Sep 21, 2010 59.86 60.01 59.35 59.75 635,116 -0.27(-0.45%)
Sep 20, 2010 59.92 60.06 59.57 60.02 576,054 +0.05(+0.08%)
Sep 17, 2010 59.97 60.00 59.45 59.97 868,247 +0.25(+0.42%)
Sep 15, 2010 59.73 59.83 59.23 59.72 462,506 -0.10(-0.17%)
Sep 14, 2010 59.67 60.00 59.41 59.82 411,017 +0.15(+0.25%)
Sep 13, 2010 59.84 59.85 59.42 59.67 465,635 +0.27(+0.45%)
Sep 10, 2010 58.91 59.64 58.81 59.40 491,950 +0.52(+0.88%)
Sep 09, 2010 59.22 59.28 58.61 58.88 369,122 +0.17(+0.29%)
Sep 08, 2010 57.85 58.76 57.53 58.71 797,420 +0.20(+0.34%)
Sep 07, 2010 58.71 58.98 58.42 58.51 509,133 -0.57(-0.96%)
Sep 03, 2010 59.03 59.18 58.30 59.08 556,304 +0.38(+0.65%)
Sep 02, 2010 57.57 58.72 57.57 58.70 103 +0.94(+1.63%)
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.