BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201837.5138.1337.3637.9637.962,290,622
May 17, 201838.0438.2037.8537.9937.991,600,600
May 16, 201837.8138.1737.7038.1538.152,219,900
May 15, 201837.9138.2037.6237.7437.741,929,600
May 14, 201838.6738.7838.2738.3638.362,046,800
May 11, 201838.8238.9238.3038.5538.552,420,400
May 10, 201838.6838.9338.5738.8138.811,775,700
May 09, 201838.2038.7738.0938.5938.592,920,700
May 08, 201838.2138.5437.9238.0738.074,202,900
May 07, 201838.4938.7338.1238.2238.222,931,700
May 04, 201837.6138.7537.6038.5438.543,630,800
May 03, 201838.6939.0836.7437.9237.929,105,700
May 02, 201839.3339.5838.1738.5038.505,649,100
May 01, 201839.9840.2238.9139.2639.262,645,300
Apr 30, 201840.6640.8639.9940.0940.092,840,000
Apr 27, 201840.3940.6140.0340.5540.552,554,000
Apr 26, 201840.4340.6940.2140.4340.432,263,200
Apr 25, 201840.0240.5039.7640.2240.222,120,600
Apr 24, 201840.7340.7539.6740.1640.162,635,200
Apr 23, 201840.6240.9440.2940.4940.491,676,900
Apr 20, 201841.0441.2440.5340.6740.672,012,700
Apr 19, 201841.2741.4440.7340.9240.921,676,800
Apr 18, 201841.3841.6140.9741.2541.251,612,300
Apr 17, 201840.9441.5140.8741.4141.412,401,500
Apr 16, 201840.7540.9040.4840.7640.761,582,200
Apr 13, 201840.6640.8340.4940.6440.642,127,900
Apr 12, 201840.3840.6740.1340.5140.512,267,200
Apr 11, 201839.8340.5339.8340.2540.251,526,300
Apr 10, 201839.6940.2939.6240.1440.141,532,400
Apr 09, 201839.4439.6639.1139.3039.302,195,400
Apr 06, 201839.9740.1038.9839.2639.262,359,100
Apr 05, 201840.2540.4140.0540.2840.283,167,000
Apr 04, 201839.2140.2339.1840.0940.093,187,900
Apr 03, 201838.9139.7238.6739.6639.662,320,400
Apr 02, 201839.5639.7838.5438.8938.892,001,200
Mar 29, 201839.3939.9239.2939.7139.711,912,200
Mar 28, 201839.1939.5138.8339.1939.192,373,500
Mar 27, 201839.3039.8739.0039.1939.192,345,100
Mar 26, 201839.1139.3338.8139.3139.312,567,000
Mar 23, 201839.0939.5338.6938.7738.772,847,700
Mar 22, 201839.5639.9539.1339.1439.142,406,500
Mar 21, 201839.9340.1339.6539.8239.821,585,100
Mar 20, 201840.2840.3739.6039.8939.892,198,300
Mar 19, 201840.5540.5640.0040.2340.233,125,500
Mar 16, 201841.0041.1840.4440.6040.604,327,000
Mar 15, 201841.0841.3040.8440.9740.972,097,400
Mar 14, 201841.6141.8040.8540.9440.942,173,000
Mar 13, 201841.8441.9941.5441.6241.622,003,500
Mar 12, 201841.9341.9441.4841.6541.652,512,100
Mar 09, 201841.1741.8740.9141.8141.813,536,000
Mar 08, 201840.7141.1640.5541.0241.022,497,700
Mar 07, 201840.2441.0840.1940.7440.742,529,000
Mar 06, 201840.0040.7139.7640.5640.562,572,600
Mar 05, 201839.1839.9438.8139.9339.933,595,900
Mar 02, 201839.2939.7238.5739.4039.402,715,500
Mar 01, 201840.0540.2839.0839.5039.503,963,300
Feb 28, 201839.9740.4939.8739.9539.953,596,500
Feb 28, 20180.1 Dividend
Feb 27, 201840.1040.2439.9640.0139.912,342,200
Feb 26, 201839.8340.0939.5140.0839.981,341,900
Feb 23, 201839.5639.7639.4039.7339.631,660,500
Feb 22, 201839.2039.8739.2039.5539.452,968,800
Feb 21, 201839.1639.6339.1039.1439.043,466,100
Feb 20, 201839.3339.4539.0739.2139.113,836,100
Feb 16, 201839.0139.7738.6939.6239.522,589,500
Feb 15, 201838.4839.2138.3039.1239.023,011,000
Feb 14, 201837.5038.2137.3538.1238.025,204,000
Feb 13, 201837.3837.8037.3337.7637.673,654,000
Feb 12, 201838.3738.5437.4037.5337.445,383,700
Feb 09, 201838.6838.7336.7537.8737.786,432,800
Feb 08, 201839.0939.1538.1038.4438.347,398,600
Feb 07, 201840.0940.5039.3139.3339.237,549,100
Feb 06, 201835.7137.0135.6036.9336.846,239,600
Feb 05, 201837.3237.6636.5136.5136.423,306,200
Feb 02, 201838.1038.1937.4537.4637.371,848,700
Feb 01, 201838.1238.7037.9738.3538.252,899,700
Jan 31, 201837.6738.3137.5738.2838.184,819,300
Jan 30, 201837.5337.8737.4037.5737.483,557,300
Jan 29, 201838.1738.3537.5137.6337.544,874,400
Jan 26, 201839.2639.2838.1038.1238.023,225,400
Jan 25, 201839.1039.3038.8039.2139.112,485,500
Jan 24, 201838.5638.9738.5538.8438.743,009,500
Jan 23, 201837.7038.4137.5638.4038.303,122,300
Jan 22, 201838.6238.6237.5737.7637.673,914,900
Jan 19, 201838.7938.9438.4938.7238.623,923,000
Jan 18, 201838.9339.2838.7238.7938.693,354,500
Jan 17, 201839.3039.9438.9239.0438.944,190,900
Jan 16, 201838.0038.5437.9038.3938.294,402,800
Jan 12, 201838.4738.4737.6937.9037.814,122,300
Jan 11, 201837.8438.4537.6938.3838.283,639,900
Jan 10, 201838.4038.4637.7837.8537.762,584,600
Jan 09, 201838.7238.8238.4838.5038.402,447,600
Jan 08, 201838.5738.8338.4738.6238.522,605,600
Jan 05, 201838.4638.6838.2538.5938.492,379,900
Jan 04, 201838.6338.8438.3038.3538.252,166,900
Jan 03, 201838.6838.6838.3538.5338.432,587,800
Jan 02, 201838.1238.6538.1138.6338.532,852,100
Dec 29, 201737.9238.0937.7137.8537.761,551,300
Dec 28, 201737.6737.9437.4537.9237.831,699,700
Dec 27, 201737.6837.8337.4237.5637.471,941,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...