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

Ball Corp (NY: BLL )

69.49 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 69.29 0 -2.41(-3.37%)
May 06, 2022 74.61 75.37 70.13 71.70 4,307,346 -4.88(-6.37%)
May 05, 2022 81.55 81.64 73.92 76.58 3,660,809 -6.40(-7.71%)
May 04, 2022 81.54 82.98 80.46 82.98 2,221,276 +1.51(+1.85%)
May 03, 2022 80.61 82.12 80.24 81.47 1,568,172 +1.07(+1.33%)
May 02, 2022 81.85 82.06 79.21 80.41 1,451,768 -0.52(-0.64%)
Apr 29, 2022 82.77 83.74 80.64 80.93 2,306,183 -1.76(-2.13%)
Apr 28, 2022 81.29 83.29 80.37 82.69 1,821,442 +1.91(+2.37%)
Apr 27, 2022 80.78 82.23 80.57 80.78 2,107,901 +0.12(+0.15%)
Apr 26, 2022 85.78 85.79 80.63 80.66 2,202,943 -5.06(-5.90%)
Apr 25, 2022 85.90 86.12 84.29 85.71 1,545,663 -0.49(-0.57%)
Apr 22, 2022 88.19 88.19 86.08 86.20 1,457,882 -2.17(-2.46%)
Apr 21, 2022 89.15 89.40 87.94 88.37 1,474,298 -0.37(-0.42%)
Apr 20, 2022 87.96 89.63 87.59 88.74 1,588,463 +1.37(+1.56%)
Apr 19, 2022 86.08 87.49 85.87 87.38 1,322,073 +1.52(+1.77%)
Apr 18, 2022 86.71 87.45 85.56 85.86 1,043,574 -1.04(-1.19%)
Apr 14, 2022 87.63 88.12 86.60 86.90 4,425,163 -0.80(-0.91%)
Apr 13, 2022 85.83 87.74 85.44 87.70 1,585,240 +1.64(+1.90%)
Apr 12, 2022 87.60 88.20 85.80 86.06 1,384,001 -1.73(-1.98%)
Apr 11, 2022 87.42 88.33 87.02 87.80 1,744,512 +0.63(+0.72%)
Apr 08, 2022 87.49 88.19 86.75 87.17 1,602,771 -0.31(-0.35%)
Apr 07, 2022 87.67 88.02 86.45 87.48 1,291,764 -0.64(-0.72%)
Apr 06, 2022 88.81 89.25 87.77 88.12 1,236,001 -1.37(-1.53%)
Apr 05, 2022 89.14 90.41 88.70 89.48 1,142,803 -0.10(-0.11%)
Apr 04, 2022 88.71 89.90 87.63 89.58 1,411,585 +0.62(+0.69%)
Apr 01, 2022 90.21 90.49 88.03 88.96 2,165,032 -0.78(-0.87%)
Mar 31, 2022 91.64 92.51 89.71 89.74 1,678,611 -1.49(-1.63%)
Mar 30, 2022 90.53 91.65 89.66 91.23 1,255,024 +0.60(+0.66%)
Mar 29, 2022 91.43 91.72 88.28 90.63 2,531,031 -2.38(-2.56%)
Mar 28, 2022 94.08 94.08 92.45 93.01 1,227,482 -0.95(-1.01%)
Mar 25, 2022 93.00 94.52 92.65 93.96 1,852,010 +1.28(+1.38%)
Mar 24, 2022 91.43 92.69 89.97 92.68 1,585,244 +1.54(+1.68%)
Mar 23, 2022 93.18 93.39 91.09 91.15 1,937,369 -2.77(-2.95%)
Mar 22, 2022 93.83 94.39 92.87 93.92 1,162,720 +0.61(+0.65%)
Mar 21, 2022 92.37 93.34 91.51 93.31 1,167,961 +0.58(+0.62%)
Mar 18, 2022 91.67 93.05 90.08 92.73 2,451,132 +1.43(+1.56%)
Mar 17, 2022 89.66 91.86 89.39 91.31 1,438,613 +1.17(+1.29%)
Mar 16, 2022 90.54 91.48 88.71 90.14 2,127,987 -0.35(-0.39%)
Mar 15, 2022 88.64 90.73 88.43 90.49 1,444,797 +2.30(+2.61%)
Mar 14, 2022 86.98 89.59 85.95 88.19 2,589,597 +2.87(+3.37%)
Mar 11, 2022 87.19 88.36 85.27 85.31 976,424 -1.50(-1.72%)
Mar 10, 2022 85.30 86.96 86.81 1,779,292 +0.65(+0.75%)
Mar 09, 2022 89.09 89.39 85.66 86.16 3,075,164 -1.38(-1.57%)
Mar 08, 2022 89.21 90.96 87.39 87.54 2,091,446 -1.89(-2.12%)
Mar 07, 2022 91.08 92.52 89.18 89.43 2,121,545 -0.51(-0.57%)
Mar 04, 2022 88.61 90.24 87.56 89.94 1,401,210 +0.06(+0.07%)
Mar 03, 2022 90.93 91.33 88.98 89.88 1,532,153 +1.96(+2.23%)
Mar 02, 2022 86.75 88.65 86.46 87.92 1,684,196 +1.33(+1.53%)
Mar 01, 2022 89.63 89.63 85.79 86.59 2,317,583 -2.89(-3.23%)
Feb 28, 2022 89.65 89.93 88.27 89.48 2,269,673 -0.93(-1.03%)
Feb 25, 2022 87.81 90.62 88.45 90.41 1,595,889 +3.00(+3.44%)
Feb 24, 2022 86.56 87.57 85.31 87.40 2,286,004 -0.71(-0.80%)
Feb 23, 2022 90.28 90.40 88.03 88.11 1,257,092 -1.47(-1.64%)
Feb 22, 2022 90.04 90.72 89.22 89.58 1,296,248 -0.57(-0.63%)
Feb 18, 2022 90.15 0 -0.31(-0.34%)
Feb 17, 2022 91.10 91.93 90.22 90.46 1,106,081 -1.11(-1.22%)
Feb 16, 2022 91.37 91.95 90.26 91.57 1,159,168 +0.20(+0.22%)
Feb 15, 2022 92.76 93.46 90.89 91.37 1,132,170 -0.44(-0.48%)
Feb 14, 2022 92.42 92.67 90.31 91.81 1,268,684 -0.16(-0.17%)
Feb 11, 2022 92.11 93.85 91.43 91.97 1,647,722 -0.23(-0.25%)
Feb 10, 2022 92.81 94.20 91.68 92.20 1,307,858 -1.37(-1.47%)
Feb 09, 2022 93.59 94.39 92.99 93.57 2,064,383 +0.60(+0.64%)
Feb 08, 2022 92.36 93.56 91.82 92.98 1,439,197 +1.03(+1.13%)
Feb 07, 2022 93.65 93.72 91.71 91.94 1,347,668 -1.26(-1.36%)
Feb 04, 2022 92.32 94.19 92.07 93.20 2,206,201 +0.56(+0.60%)
Feb 03, 2022 93.37 92.09 92.65 1,481,584 -1.33(-1.42%)
Feb 02, 2022 96.00 96.06 93.64 93.98 1,842,462 -2.10(-2.18%)
Feb 01, 2022 97.01 97.49 94.94 96.08 2,572,877 -0.53(-0.55%)
Jan 31, 2022 93.50 96.94 96.61 2,676,055 +3.58(+3.85%)
Jan 28, 2022 93.76 95.11 92.06 93.03 3,114,143 -0.49(-0.52%)
Jan 27, 2022 90.39 94.42 89.75 93.51 3,793,177 +7.38(+8.57%)
Jan 26, 2022 86.27 87.28 85.51 86.13 2,567,931 +0.17(+0.20%)
Jan 25, 2022 85.59 86.54 83.43 85.96 2,176,966 -0.83(-0.95%)
Jan 24, 2022 86.46 87.01 84.46 86.79 2,429,559 -1.09(-1.25%)
Jan 21, 2022 89.75 90.16 87.36 87.88 5,387,542 -2.20(-2.44%)
Jan 20, 2022 91.22 91.98 89.84 90.08 1,948,935 -1.20(-1.32%)
Jan 19, 2022 89.44 91.78 89.33 91.28 1,494,296 +2.19(+2.46%)
Jan 18, 2022 89.21 89.83 87.77 89.10 1,703,172 -1.03(-1.15%)
Jan 14, 2022 90.13 0 -0.43(-0.47%)
Jan 13, 2022 90.58 91.50 90.17 90.56 1,537,847 +0.08(+0.09%)
Jan 12, 2022 89.69 90.61 89.52 90.48 1,146,590 +1.08(+1.21%)
Jan 11, 2022 89.57 90.14 89.12 89.39 1,575,465 -0.09(-0.10%)
Jan 10, 2022 90.08 90.20 87.89 89.48 1,255,439 -0.57(-0.63%)
Jan 07, 2022 90.44 92.03 90.01 90.05 1,032,118 -1.04(-1.15%)
Jan 06, 2022 91.37 92.09 90.64 91.10 1,175,275 +0.14(+0.15%)
Jan 05, 2022 89.69 92.19 88.68 90.96 1,931,664 +1.40(+1.57%)
Jan 04, 2022 91.53 92.22 89.31 89.55 2,475,501 -3.23(-3.48%)
Jan 03, 2022 95.47 95.55 92.37 92.79 1,566,444 -2.99(-3.13%)
Dec 31, 2021 94.85 95.87 94.69 95.78 992,401 +0.82(+0.86%)
Dec 30, 2021 95.11 95.72 94.62 94.97 962,223 +0.22(+0.23%)
Dec 29, 2021 94.03 95.13 93.98 94.75 1,216,874 +0.93(+0.99%)
Dec 28, 2021 92.13 93.83 91.71 93.82 1,336,812 +2.37(+2.59%)
Dec 27, 2021 89.87 91.47 89.68 91.45 1,250,823 +1.91(+2.13%)
Dec 23, 2021 89.78 90.12 89.37 89.54 1,541,714 -0.03(-0.03%)
Dec 22, 2021 89.44 89.97 89.09 89.57 1,467,942 +0.04(+0.04%)
Dec 21, 2021 89.86 90.45 88.93 89.53 2,212,778 -0.01(-0.01%)
Dec 20, 2021 91.69 92.04 88.93 89.54 1,942,579 -2.78(-3.01%)
Dec 17, 2021 91.98 93.64 91.33 92.32 4,062,126 +0.45(+0.49%)
Dec 16, 2021 91.73 92.68 90.86 91.87 2,337,930 +0.48(+0.52%)
Dec 15, 2021 92.18 92.69 90.78 91.39 2,268,544 -0.46(-0.50%)
Dec 14, 2021 93.41 93.58 91.83 91.85 1,596,319 -1.33(-1.43%)
Dec 13, 2021 92.99 94.08 92.67 93.18 1,735,511 +0.16(+0.17%)
Dec 10, 2021 92.45 93.30 91.80 93.03 1,396,466 +0.88(+0.95%)
Dec 09, 2021 93.27 93.58 91.49 92.15 2,154,109 -1.31(-1.41%)
Dec 08, 2021 93.03 93.73 92.29 93.46 1,498,305 +0.49(+0.52%)
Dec 07, 2021 92.85 93.31 90.06 92.98 1,414,968 +0.77(+0.83%)
Dec 06, 2021 93.38 93.55 92.03 92.21 1,942,167 -0.55(-0.59%)
Dec 03, 2021 92.73 94.36 92.40 92.76 3,489,376 -0.35(-0.37%)
Dec 02, 2021 90.73 93.37 90.35 93.11 1,568,946 +2.66(+2.94%)
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.