$67.84 -1.70 (%) Ball Corp - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLL historical data

Date Open High Low Close Volume
7/31/201569.7470.1967.7867.841,351,430
7/30/201568.4369.8067.1969.541,382,202
7/29/201567.7168.9167.3668.74745,231
7/28/201567.1367.9566.7767.65659,848
7/27/201566.9166.9766.2266.64659,957
7/24/201567.3568.1666.7567.01926,195
7/23/201568.6868.6867.3767.47719,893
7/22/201568.7369.5868.2868.45861,500
7/21/201569.7869.8068.6468.75790,874
7/20/201571.2771.6770.0370.11901,691
7/17/201572.0372.2871.3071.51666,058
7/16/201571.8972.1671.6672.06529,463
7/15/201570.6871.8470.1871.58842,976
7/14/201570.5870.8470.1670.63883,538
7/13/201570.5270.7170.1270.501,112,715
7/10/201570.6270.7370.1170.15793,181
7/9/201570.1970.5169.5469.671,370,981
7/8/201571.0771.4569.6069.631,444,522
7/7/201570.7771.9170.4971.48794,114
7/6/201570.9671.7770.7271.25732,700
7/2/201572.0772.1671.1471.65568,772
7/1/201571.0272.0870.8971.64703,222
6/30/201571.3971.8370.1270.15784,770
6/29/201572.0672.5170.9971.12818,045
6/26/201572.5472.8071.2172.602,120,841
6/25/201572.5772.6671.9972.55740,272
6/24/201572.3072.5472.0272.241,194,992
6/23/201572.5772.9172.2072.47582,017
6/22/201572.5772.6771.9272.47539,501
6/19/201571.9873.0871.8972.39719,618
6/18/201571.8272.2871.1872.09527,003
6/17/201571.6071.6770.7671.47851,510
6/16/201571.3071.5971.1771.29641,459
6/15/201571.4871.9370.9771.54893,511
6/12/201572.5572.7871.3572.101,371,716
6/11/201572.0172.9372.0172.76826,566
6/10/201571.4272.0271.3171.78939,721
6/9/201571.4571.6071.2171.301,309,578
6/8/201570.9771.8270.8271.621,760,902
6/5/201570.1471.0569.7770.88777,187
6/4/201570.7071.1870.2270.451,287,765
6/3/201571.1771.6670.7571.441,014,273
6/2/201571.3671.3670.7670.99833,082
6/1/201571.1671.7170.8071.43951,565
5/29/201571.6871.8870.9670.991,357,186
5/28/201572.1472.2271.4771.86928,348
5/27/201571.7772.4271.6372.31803,149
5/26/201572.3872.6071.4971.671,033,062
5/22/201572.4073.0472.1472.87922,113
5/21/201573.0173.1072.2472.51821,324
5/20/201573.4473.6772.7972.94784,652
5/19/201573.8273.9773.0873.21584,495
5/18/201572.8873.7972.6173.681,417,234
5/15/201572.1873.2372.1873.011,582,145
5/14/201571.9672.2771.2271.97861,673
5/13/201571.4872.0571.2271.511,154,541
5/12/201571.4671.7970.8171.161,152,447
5/11/201572.2772.3471.6971.94872,440
5/8/201572.2272.3371.7472.302,128,420
5/7/201571.9572.2571.2971.651,461,277
5/6/201573.1073.3071.7472.211,127,298
5/5/201574.8674.8673.0073.001,217,668
5/4/201574.7275.2474.5074.911,483,042
5/1/201573.5974.5872.7274.442,829,952
4/30/201572.7173.7671.1973.412,059,118
4/29/201573.9574.3973.6673.841,069,368
4/28/201574.4174.8673.9774.441,555,572
4/27/201574.9074.9274.3574.611,462,979
4/24/201572.8374.6972.6674.561,156,007
4/23/201571.8872.6171.8072.47529,899
4/22/201572.0872.1171.6271.98986,142
4/21/201572.1172.3071.7572.06861,350
4/20/201571.8272.4571.8272.11640,194
4/17/201571.3572.3470.7871.801,311,323
4/16/201572.1372.3371.6471.75929,250
4/15/201573.1773.2872.4872.521,267,785
4/14/201572.5072.9272.0072.91890,575
4/13/201572.2772.6971.9072.56949,600
4/10/201571.5972.4471.1172.421,109,826
4/9/201572.5772.8871.6272.10783,400
4/8/201571.3972.5871.0472.57717,811
4/7/201572.0672.1670.9971.311,076,268
4/6/201569.8672.3469.8472.141,228,526
4/2/201570.3170.8770.0670.38552,784
4/1/201570.8070.8269.8170.30841,670
3/31/201570.5371.0870.3470.64805,384
3/30/201570.0070.9969.6770.90538,848
3/27/201569.8969.9269.1669.33945,797
3/26/201570.0070.0068.9569.751,015,123
3/25/201571.4671.4970.0670.141,014,760
3/24/201571.5571.9670.8671.511,348,433
3/23/201571.1972.1970.6871.751,096,732
3/20/201570.9971.3270.1771.20838,291
3/19/201570.3970.6769.9270.57932,338
3/18/201569.5371.1469.3170.951,155,743
3/17/201570.0070.4069.3569.73508,584
3/16/201569.3670.4469.2470.411,051,899
3/13/201569.8070.1268.8369.17870,525
3/12/201568.5870.1368.5869.94862,358
3/11/201570.2070.3368.9668.971,835,090
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!