$71.83 -0.21 (%) Ball Corp - New York Stock Exchange, Inc.

May. 5, 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
5/5/201672.0772.2271.7471.831,092,424
5/4/201670.9272.1270.8572.041,417,747
5/3/201672.3072.3570.6071.551,594,813
5/2/201671.3772.3371.2272.052,465,095
4/29/201672.4672.7770.7771.382,644,668
4/28/201673.1974.3271.8672.933,341,663
4/27/201675.2075.2374.3274.861,753,683
4/26/201674.9275.1774.3475.061,314,723
4/25/201676.0776.6974.6074.702,169,093
4/22/201675.1476.3074.8675.841,314,251
4/21/201675.2075.4674.2975.161,218,049
4/20/201674.8975.6874.5375.33887,214
4/19/201674.7575.4074.6074.991,667,987
4/18/201671.8874.6671.8874.632,226,384
4/15/201671.8372.4371.5772.281,361,113
4/14/201671.4371.9271.2371.85977,559
4/13/201671.5071.9470.4371.871,218,129
4/12/201670.6271.3370.2671.15954,663
4/11/201670.9371.2870.0070.471,288,474
4/8/201671.1271.1370.3270.801,326,121
4/7/201670.8871.3370.3370.641,932,672
4/6/201670.5171.3470.4071.291,265,755
4/5/201670.2870.8669.2470.511,480,929
4/4/201671.4571.9270.4770.60812,893
4/1/201671.0871.7270.3171.611,339,284
3/31/201671.6471.9371.0771.291,346,924
3/30/201671.3671.4070.5370.90538,154
3/29/201670.3171.0969.9971.01539,897
3/28/201670.5170.6769.8470.36544,012
3/24/201670.1170.5469.5770.24650,975
3/23/201670.5771.1570.3370.48825,400
3/22/201669.6070.9469.5670.521,535,673
3/21/201670.2070.2969.5069.891,241,739
3/18/201671.8571.9170.3170.374,119,751
3/17/201669.8471.9869.8471.591,324,976
3/16/201668.3969.8968.2969.67861,602
3/15/201668.0669.2567.8668.581,155,483
3/14/201668.7269.5868.3468.771,610,425
3/11/201667.8969.2867.3769.022,303,375
3/10/201666.8267.5366.4167.181,105,710
3/9/201667.1367.9867.1367.50904,398
3/8/201666.7067.8266.6067.421,163,450
3/7/201667.7568.0966.8367.261,530,520
3/4/201668.4968.6567.8168.181,054,321
3/3/201667.7568.8067.7068.69904,819
3/2/201667.6168.6967.3668.071,175,394
3/1/201666.8968.3266.2667.901,706,411
2/29/201666.8967.5266.2366.231,190,417
2/26/201667.1967.7666.6367.011,027,054
2/25/201666.6766.9565.9266.831,524,639
2/24/201665.4367.0165.2566.90978,263
2/23/201665.9866.5365.5466.031,148,789
2/22/201666.7167.4866.2166.47783,721
2/19/201666.2466.3365.1666.061,245,774
2/18/201666.9367.3666.4366.531,213,184
2/17/201666.8367.2766.0367.121,531,279
2/16/201665.9266.4565.0766.261,249,176
2/12/201664.5765.5864.3065.171,237,767
2/11/201664.4564.7063.5064.081,002,257
2/10/201665.2466.2464.9365.261,510,323
2/9/201663.6065.6463.2965.152,159,613
2/8/201664.8064.8062.3063.892,181,513
2/5/201667.3567.7564.7965.221,815,681
2/4/201666.6268.1466.2167.841,613,476
2/3/201665.6266.3164.8366.121,238,484
2/2/201666.5066.5265.3665.581,696,410
2/1/201666.4567.4265.8667.201,440,916
1/29/201666.6767.2165.7766.832,350,299
1/28/201662.9967.2962.9966.902,625,304
1/27/201667.4867.6365.7266.103,129,867
1/26/201667.0068.0966.7167.83828,174
1/25/201668.3368.7566.2166.631,729,972
1/22/201667.8068.8667.3868.761,298,129
1/21/201668.1968.8367.0367.061,457,419
1/20/201667.5769.2166.6768.601,941,432
1/19/201669.4570.3568.4069.342,341,351
1/15/201666.8669.1166.5068.972,240,248
1/14/201668.6269.1767.3168.821,549,230
1/13/201670.8870.9968.4668.641,740,385
1/12/201669.7871.0369.6970.592,221,620
1/11/201669.8970.3468.3169.162,788,033
1/8/201670.9170.9969.6569.781,286,389
1/7/201671.1471.4370.1770.361,444,594
1/6/201671.8972.6471.8172.271,452,703
1/5/201672.2373.0072.1172.961,117,662
1/4/201671.6172.1570.7472.111,171,789
12/31/201572.8973.3572.4472.73755,047
12/30/201573.6174.2473.2973.33852,574
12/29/201573.0473.8772.6173.82955,333
12/28/201572.2872.9371.9972.75726,798
12/24/201572.5072.8872.1272.54526,165
12/23/201571.5972.7171.1472.581,113,203
12/22/201570.4871.2669.6770.94745,880
12/21/201570.1870.5869.1970.33933,108
12/18/201570.2770.7269.5469.811,924,544
12/17/201571.7872.0070.3370.521,130,110
12/16/201571.6371.8970.5071.631,464,523
12/15/201571.3471.5070.5571.141,271,375
12/14/201571.2571.5270.2870.851,489,857
12/11/201570.7672.1770.2771.342,416,412
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center