BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201954.2054.7654.0954.4054.401,972,013
Feb 19, 201954.2254.2253.9754.0654.062,998,500
Feb 15, 201955.0755.1254.0854.1354.133,568,200
Feb 14, 201955.0055.2154.6354.9554.951,942,900
Feb 13, 201955.0955.4854.9755.2055.202,095,000
Feb 12, 201954.0054.9353.9154.9054.902,559,500
Feb 11, 201954.0054.3053.4653.8553.853,518,400
Feb 08, 201953.0853.9152.8453.9053.902,926,400
Feb 07, 201952.7553.3552.5153.2653.263,031,400
Feb 06, 201952.5653.4752.4053.2153.212,349,400
Feb 05, 201951.9853.0351.8253.0053.003,055,300
Feb 04, 201952.1652.4951.4851.9851.982,456,500
Feb 01, 201952.3753.1351.8852.0352.034,064,500
Jan 31, 201950.0052.6848.8152.2852.287,825,100
Jan 30, 201951.6651.9651.1651.1851.183,065,800
Jan 29, 201950.7851.3550.7451.3251.322,338,700
Jan 28, 201951.5851.6050.7150.7950.792,543,000
Jan 25, 201951.2652.1850.8651.7551.752,970,200
Jan 24, 201951.1151.7650.6450.8650.863,401,400
Jan 23, 201950.8551.2150.0250.7850.782,198,800
Jan 22, 201950.0850.9949.9250.7250.723,093,800
Jan 18, 201949.7050.3949.4850.2650.262,328,000
Jan 17, 201948.6349.6048.5449.5049.502,477,000
Jan 16, 201949.2349.5648.3548.4448.443,273,500
Jan 15, 201948.3849.4648.3549.3049.302,827,800
Jan 14, 201947.8648.5047.7348.4748.472,387,200
Jan 11, 201947.5248.2247.5248.1248.121,783,300
Jan 10, 201946.8247.8146.7347.6547.652,058,400
Jan 09, 201946.9247.3046.3547.0947.092,445,100
Jan 08, 201946.7847.3546.7246.9146.913,122,800
Jan 07, 201945.6247.1245.3646.4446.442,973,300
Jan 04, 201944.8746.0744.6945.5945.592,709,700
Jan 03, 201944.4345.0343.8744.2644.263,105,100
Jan 02, 201945.2545.3544.4044.6744.673,910,500
Dec 31, 201845.0546.0445.0345.9845.983,575,400
Dec 28, 201844.7445.2544.6144.8044.803,078,900
Dec 27, 201842.8544.4742.6244.4544.452,820,900
Dec 26, 201842.4843.5042.2443.4943.493,380,400
Dec 24, 201843.5443.6242.3242.3542.351,451,600
Dec 21, 201843.8644.9443.5543.6243.626,108,500
Dec 20, 201845.8645.8643.9344.1444.146,172,100
Dec 19, 201846.8747.1345.4945.8745.874,634,500
Dec 18, 201846.8747.4946.4446.7846.783,617,700
Dec 17, 201848.1948.1946.5446.6546.652,823,800
Dec 14, 201848.3548.6347.6548.0148.013,670,700
Dec 13, 201848.3049.1548.3048.5348.533,341,200
Dec 12, 201848.5848.8748.0348.1948.193,488,000
Dec 11, 201849.0549.2747.7747.8347.834,327,300
Dec 10, 201848.3148.6247.8048.3048.305,203,100
Dec 07, 201848.8049.4047.9748.3948.394,138,500
Dec 06, 201848.4348.8447.9448.7248.725,434,400
Dec 04, 201849.6250.1248.9549.0349.033,413,900
Dec 03, 201849.8750.1949.1949.7949.793,701,500
Nov 30, 201849.5149.7848.9949.1149.114,113,800
Nov 30, 20180.1 Dividend
Nov 29, 201849.4649.8449.3349.5749.473,127,200
Nov 28, 201848.8349.7548.5049.5949.492,969,400
Nov 27, 201848.9749.0648.1548.6648.562,794,100
Nov 26, 201849.1549.4548.5849.1049.003,259,000
Nov 23, 201849.0649.3948.8148.8748.771,426,700
Nov 21, 201849.2349.9849.0449.3149.212,152,700
Nov 20, 201848.8749.7548.6049.0548.953,679,400
Nov 19, 201850.3650.7849.4849.5149.413,726,700
Nov 16, 201850.1350.9849.9850.5050.407,831,700
Nov 15, 201848.6850.4448.6650.3850.284,713,900
Nov 14, 201849.3249.9048.8649.0648.962,954,300
Nov 13, 201848.3749.4348.3749.1049.003,403,200
Nov 12, 201848.7649.1948.1948.2948.193,121,200
Nov 09, 201848.6049.0548.3148.6848.584,123,600
Nov 08, 201848.7849.1848.5948.7248.622,347,000
Nov 07, 201848.2548.8547.9448.8448.742,675,400
Nov 06, 201847.4847.9047.2647.8647.762,651,300
Nov 05, 201847.3947.9247.2047.4147.313,148,700
Nov 02, 201847.6248.4746.6347.3647.264,513,300
Nov 01, 201845.8548.0044.5047.6247.526,233,900
Oct 31, 201845.3045.5144.5544.8044.713,405,500
Oct 30, 201843.8445.0643.8044.9744.882,875,900
Oct 29, 201843.9744.8143.3443.8743.783,313,700
Oct 26, 201842.9743.6742.5243.3943.303,502,000
Oct 25, 201843.9744.0943.2443.3243.234,563,400
Oct 24, 201844.9145.2143.6343.6543.563,292,700
Oct 23, 201844.6345.4344.2245.1145.022,340,100
Oct 22, 201846.0446.1545.1145.1345.043,078,300
Oct 19, 201846.4246.4245.6245.9345.843,209,100
Oct 18, 201845.6946.8945.6446.2046.114,392,700
Oct 17, 201846.1046.4345.8446.2046.112,938,300
Oct 16, 201844.9746.1544.8546.1046.012,949,900
Oct 15, 201844.0744.8343.9844.6044.512,723,300
Oct 12, 201843.9144.4043.6444.1644.074,066,300
Oct 11, 201843.9044.3943.4343.5143.425,850,200
Oct 10, 201845.6345.6443.7843.8643.774,519,500
Oct 09, 201846.1746.2445.6945.7245.634,262,500
Oct 08, 201846.0046.6945.8746.3546.263,161,500
Oct 05, 201845.7546.1845.6145.9345.845,625,100
Oct 04, 201845.2845.8245.1345.8145.723,745,600
Oct 03, 201844.7845.6044.7545.3245.234,023,800
Oct 02, 201843.8944.7043.7744.4544.361,762,200
Oct 01, 201844.2944.2943.7643.8843.792,284,500
Sep 28, 201844.0844.3143.8443.9943.902,178,200
Sep 27, 201844.2544.6144.1344.1444.051,632,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...