Ball Corp (NY: BLL )

93.50 USD -0.49 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 94.24 95.60 92.53 93.50 3,098,346 -0.49(-0.52%)
Jan 27, 2022 90.85 94.90 90.21 93.99 3,773,936 +7.42(+8.57%)
Jan 26, 2022 86.71 87.72 85.94 86.57 2,554,905 +0.17(+0.20%)
Jan 25, 2022 86.03 86.99 83.86 86.40 2,165,923 -0.83(-0.95%)
Jan 24, 2022 86.90 87.45 84.89 87.23 2,417,235 -1.10(-1.25%)
Jan 21, 2022 90.21 90.62 87.81 88.33 5,360,213 -2.21(-2.44%)
Jan 20, 2022 91.69 92.45 90.30 90.54 1,939,049 -1.21(-1.32%)
Jan 19, 2022 89.90 92.25 89.79 91.75 1,486,716 +2.20(+2.46%)
Jan 18, 2022 89.66 90.29 88.21 89.55 1,694,533 -1.04(-1.15%)
Jan 14, 2022 90.59 0 -0.43(-0.47%)
Jan 13, 2022 91.04 91.96 90.63 91.02 1,530,046 +0.08(+0.09%)
Jan 12, 2022 90.15 91.07 89.98 90.94 1,140,774 +1.09(+1.21%)
Jan 11, 2022 90.03 90.60 89.57 89.85 1,567,474 -0.09(-0.10%)
Jan 10, 2022 90.54 90.66 88.33 89.94 1,249,071 -0.57(-0.63%)
Jan 07, 2022 90.90 92.50 90.47 90.51 1,026,883 -1.05(-1.15%)
Jan 06, 2022 91.84 92.56 91.10 91.56 1,169,314 +0.14(+0.15%)
Jan 05, 2022 90.15 92.65 89.13 91.42 1,921,866 +1.41(+1.57%)
Jan 04, 2022 92.00 92.69 89.77 90.01 2,462,944 -3.25(-3.48%)
Jan 03, 2022 95.96 96.04 92.84 93.26 1,558,498 -3.01(-3.13%)
Dec 31, 2021 95.33 96.36 95.17 96.27 987,367 +0.82(+0.86%)
Dec 30, 2021 95.60 96.21 95.10 95.45 957,342 +0.22(+0.23%)
Dec 29, 2021 94.51 95.62 94.46 95.23 1,210,702 +0.93(+0.99%)
Dec 28, 2021 92.60 94.31 92.18 94.30 1,330,031 +2.38(+2.59%)
Dec 27, 2021 90.33 91.94 90.14 91.92 1,244,478 +1.92(+2.13%)
Dec 23, 2021 90.24 90.58 89.83 90.00 1,533,894 -0.03(-0.03%)
Dec 22, 2021 89.90 90.43 89.54 90.03 1,460,496 +0.04(+0.04%)
Dec 21, 2021 90.32 90.91 89.38 89.99 2,201,554 -0.01(-0.01%)
Dec 20, 2021 92.16 92.51 89.38 90.00 1,932,725 -2.79(-3.01%)
Dec 17, 2021 92.45 94.12 91.80 92.79 4,041,520 +0.45(+0.49%)
Dec 16, 2021 92.20 93.15 91.32 92.34 2,326,071 +0.48(+0.52%)
Dec 15, 2021 92.65 93.16 91.24 91.86 2,257,037 -0.46(-0.50%)
Dec 14, 2021 93.89 94.06 92.30 92.32 1,588,222 -1.34(-1.43%)
Dec 13, 2021 93.46 94.56 93.14 93.66 1,726,708 +0.16(+0.17%)
Dec 10, 2021 92.92 93.78 92.27 93.50 1,389,383 +0.88(+0.95%)
Dec 09, 2021 93.75 94.06 91.96 92.62 2,143,182 -1.32(-1.41%)
Dec 08, 2021 93.50 94.21 92.76 93.94 1,490,705 +0.49(+0.52%)
Dec 07, 2021 93.32 93.79 90.52 93.45 1,407,791 +0.77(+0.83%)
Dec 06, 2021 93.86 94.03 92.50 92.68 1,932,315 -0.55(-0.59%)
Dec 03, 2021 93.20 94.84 92.87 93.23 3,471,676 -0.35(-0.37%)
Dec 02, 2021 91.19 93.85 90.81 93.58 1,560,988 +2.67(+2.94%)
Dec 01, 2021 93.77 95.15 90.87 90.91 1,945,679 -2.54(-2.72%)
Nov 30, 2021 93.83 95.08 92.95 93.45 3,194,074 -1.36(-1.43%)
Nov 29, 2021 95.53 96.66 94.66 94.81 1,732,202 +0.11(+0.12%)
Nov 26, 2021 92.85 96.44 92.39 94.70 2,054,186 +1.08(+1.15%)
Nov 24, 2021 94.23 94.34 93.29 93.62 1,112,258 -0.49(-0.52%)
Nov 23, 2021 94.65 95.26 93.92 94.11 1,138,123 -0.85(-0.90%)
Nov 22, 2021 95.70 96.39 94.84 94.96 1,078,929 -0.74(-0.77%)
Nov 19, 2021 94.41 96.88 94.41 95.70 3,351,552 +1.48(+1.57%)
Nov 18, 2021 95.06 94.56 94.04 94.22 1,560,648 -0.84(-0.88%)
Nov 17, 2021 96.90 96.93 94.75 95.06 1,856,739 -1.82(-1.88%)
Nov 16, 2021 95.93 97.61 95.57 96.88 1,351,854 +1.00(+1.04%)
Nov 15, 2021 93.62 95.98 93.61 95.88 1,608,546 +2.31(+2.47%)
Nov 12, 2021 93.00 94.08 92.69 93.57 2,680,571 +1.91(+2.08%)
Nov 11, 2021 91.67 91.76 91.01 91.66 957,425 +0.41(+0.45%)
Nov 10, 2021 90.74 91.25 1,102,596 -0.03(-0.03%)
Nov 09, 2021 91.11 92.78 90.99 91.28 1,259,719 +0.26(+0.29%)
Nov 08, 2021 91.23 91.57 89.86 91.02 1,426,771 +0.53(+0.59%)
Nov 05, 2021 91.22 92.40 90.47 90.49 1,659,822 -0.99(-1.08%)
Nov 04, 2021 91.78 93.15 90.00 91.48 2,063,964 -2.64(-2.80%)
Nov 03, 2021 92.96 94.42 92.96 94.12 1,540,501 +0.89(+0.95%)
Nov 02, 2021 92.65 93.54 91.78 93.23 1,684,343 +0.33(+0.36%)
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.