$74.21 +1.10 (%) Ball Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
12/2/201673.1474.3373.0974.211,710,366
12/1/201675.1075.4272.4373.112,160,137
11/30/201677.3477.5775.0475.062,246,618
11/29/201676.9077.8276.7977.05840,860
11/28/201676.8477.7676.7077.34888,507
11/25/201677.8478.0576.9477.05603,420
11/23/201676.6278.0776.4777.661,425,392
11/22/201676.3476.7375.4576.682,547,023
11/21/201676.3376.5275.6376.10969,247
11/18/201676.4176.7776.1776.39516,935
11/17/201676.5977.0476.3476.49900,397
11/16/201676.2176.5775.6676.491,142,360
11/15/201676.2276.7775.9976.391,062,249
11/14/201676.2476.3474.8576.171,756,236
11/11/201675.5176.0574.6075.971,427,228
11/10/201678.7878.8475.1575.892,946,765
11/9/201678.4979.0077.3278.591,874,811
11/8/201678.5179.6678.2079.601,247,466
11/7/201677.6578.6977.2878.621,779,828
11/4/201678.0278.0776.4476.481,218,022
11/3/201676.8978.7276.1378.242,035,197
11/2/201676.7777.1676.0076.921,786,654
11/1/201677.2377.3976.2576.871,575,147
10/31/201677.1777.6376.4377.071,686,818
10/28/201678.4878.6476.5677.102,260,967
10/27/201679.1479.2578.3478.361,249,999
10/26/201679.7380.2579.1979.53832,692
10/25/201680.0280.2779.6679.75708,457
10/24/201680.2480.7779.9880.31974,373
10/21/201679.4480.2178.6779.68871,344
10/20/201681.8381.8579.5780.111,303,052
10/19/201681.0382.1380.7982.021,489,069
10/18/201680.2081.0879.9480.921,390,460
10/17/201679.5079.8979.1379.521,246,233
10/14/201679.1479.7979.1079.26532,320
10/13/201677.8178.7877.3778.60591,886
10/12/201678.5578.8678.2178.69366,947
10/11/201678.9479.0177.7678.38783,437
10/10/201678.8679.2878.7879.22742,296
10/7/201679.8379.8378.1878.32665,718
10/6/201679.4679.8178.9979.55836,463
10/5/201679.8079.8579.1879.40956,140
10/4/201680.7380.9179.3979.43801,854
10/3/201681.5581.6780.5880.851,007,486
9/30/201681.2782.2480.5881.952,238,807
9/29/201680.4381.2080.4280.901,650,561
9/28/201679.5080.5079.3980.43736,835
9/27/201678.5179.7378.3379.561,139,311
9/26/201679.1979.5278.9879.04739,877
9/23/201679.3079.8279.0579.34774,473
9/22/201679.4879.9479.4079.69924,236
9/21/201678.7079.1578.0879.091,202,481
9/20/201678.9679.0978.4678.60964,142
9/19/201678.9878.9878.1978.371,207,176
9/16/201678.1278.5477.5978.463,424,265
9/15/201677.0678.3576.6678.301,755,188
9/14/201677.0877.6176.7977.091,344,502
9/13/201677.3778.4476.9177.161,492,845
9/12/201677.4278.2477.3378.013,388,333
9/9/201679.6379.6477.8077.801,049,965
9/8/201680.5080.7780.0280.10658,845
9/7/201680.7480.9080.0580.651,070,801
9/6/201681.0181.1980.4780.981,288,539
9/2/201680.2680.6980.0480.66930,739
9/1/201679.3979.8978.7079.852,385,951
8/31/201678.5379.3378.3079.191,622,299
8/30/201678.5979.0378.4578.95855,159
8/29/201678.7479.3078.4378.941,244,199
8/26/201680.1480.1478.1878.691,323,497
8/25/201679.7680.1979.4379.82816,524
8/24/201680.3480.7079.6679.81724,908
8/23/201680.7080.7880.2780.53973,013
8/22/201680.1380.7080.0580.701,113,309
8/19/201679.8280.6579.2380.581,295,400
8/18/201680.3780.4779.8780.271,731,358
8/17/201680.2780.3579.7980.261,011,467
8/16/201680.4780.7580.1080.29995,659
8/15/201680.0880.9380.0880.741,387,396
8/12/201680.6581.0079.9480.301,042,392
8/11/201680.6480.8380.1880.561,052,281
8/10/201680.1880.7879.7080.191,446,810
8/9/201680.6181.2579.6480.072,054,003
8/8/201679.1380.4578.7180.203,351,020
8/5/201678.5179.4477.9279.153,312,515
8/4/201674.5778.7574.5778.517,239,975
8/3/201670.0870.3169.7770.101,650,352
8/2/201670.4770.7569.8270.051,253,641
8/1/201670.9471.0770.5070.701,352,513
7/29/201670.5770.9470.4370.671,319,370
7/28/201671.0571.2270.4870.921,101,296
7/27/201671.5871.7370.7871.151,078,664
7/26/201670.9271.5970.7971.471,346,676
7/25/201670.6671.1070.3071.061,158,033
7/22/201670.8571.0770.6070.761,050,269
7/21/201670.7271.5770.5870.932,285,718
7/20/201669.6370.6769.5770.541,301,404
7/19/201669.7469.8469.0569.771,965,951
7/18/201669.8969.9968.6869.932,807,891
7/15/201671.5071.8669.9670.033,073,897
7/14/201671.6271.6270.3971.305,010,345
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center