ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BALL Ball Corp

66.01
-0.21 (-0.32%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BALL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 66.01 -0.21 -0.32% 66.07 66.165 65.21 1,320,262
Jun 13 2024 66.22 -0.92 -1.37% 67.02 67.21 65.34 1,809,310
Jun 12 2024 67.14 -0.72 -1.06% 68.51 68.849 66.85 2,056,372
Jun 11 2024 67.86 -0.54 -0.79% 68.30 68.30 67.50 2,216,659
Jun 10 2024 68.40 -0.07 -0.10% 68.09 68.42 67.47 1,506,111
Jun 07 2024 68.47 -1.32 -1.89% 69.42 69.715 68.325 1,533,702
Jun 06 2024 69.79 -0.20 -0.29% 69.90 70.07 69.02 1,404,511
Jun 05 2024 69.99 0.89 1.29% 68.96 70.05 68.68 1,534,622
Jun 04 2024 69.10 -0.56 -0.80% 69.09 69.275 68.3775 1,807,779
Jun 03 2024 69.66 0.23 0.33% 69.03 69.73 68.34 1,940,220
May 31 2024 69.43 0.77 1.12% 68.55 69.52 68.43 3,792,752
May 30 2024 68.66 2.12 3.19% 66.60 68.73 66.595 1,904,374
May 29 2024 66.54 -0.92 -1.36% 66.96 67.35 66.45 2,061,933
May 28 2024 67.46 -1.42 -2.06% 68.83 68.90 67.20 1,860,784
May 24 2024 68.88 0.32 0.47% 68.98 69.13 68.01 1,639,873
May 23 2024 68.56 -1.56 -2.22% 70.05 70.28 68.37 1,593,657
May 22 2024 70.12 -0.19 -0.27% 70.30 70.30 69.39 1,631,245
May 21 2024 70.31 0.22 0.31% 70.09 70.43 69.76 1,141,231
May 20 2024 70.09 -0.02 -0.03% 70.07 70.73 69.74 1,273,853
May 17 2024 70.11 -0.11 -0.16% 70.32 70.54 69.715 1,111,138
May 16 2024 70.22 -0.31 -0.44% 70.53 70.80 70.18 1,538,012
May 15 2024 70.53 0.50 0.71% 70.60 70.97 70.24 1,677,623
May 14 2024 70.03 0.76 1.10% 69.71 70.155 69.25 1,973,878
May 13 2024 69.27 0.11 0.16% 69.52 69.83 69.01 1,717,649
May 10 2024 69.16 -0.45 -0.65% 69.78 69.81 68.85 1,809,219
May 09 2024 69.61 -0.28 -0.40% 70.17 70.46 69.39 2,016,887
May 08 2024 69.89 0.68 0.98% 68.94 70.105 68.74 2,062,241
May 07 2024 69.21 0.31 0.45% 69.00 69.66 68.66 1,768,203
May 06 2024 68.90 0.31 0.45% 68.86 69.59 68.54 1,929,039
May 03 2024 68.59 0.60 0.88% 68.41 68.925 68.17 2,201,387
May 02 2024 67.99 -0.29 -0.42% 69.00 69.15 67.79 2,116,909
May 01 2024 68.28 -1.29 -1.85% 69.58 69.77 67.92 3,401,114
Apr 30 2024 69.57 -1.15 -1.63% 70.36 71.32 69.43 3,500,542
Apr 29 2024 70.72 0.92 1.32% 70.25 70.82 69.89 2,588,198
Apr 26 2024 69.80 4.35 6.65% 66.50 70.75 66.38 4,553,724
Apr 25 2024 65.45 0.26 0.40% 65.71 65.82 64.47 2,233,928
Apr 24 2024 65.19 -0.31 -0.47% 65.26 65.59 64.55 1,901,847
Apr 23 2024 65.50 0.07 0.11% 65.20 65.95 64.785 1,297,934
Apr 22 2024 65.43 0.48 0.74% 65.17 65.93 64.65 1,871,034
Apr 19 2024 64.95 0.60 0.93% 64.26 65.04 64.13 1,513,650
Apr 18 2024 64.35 0.41 0.64% 64.25 64.80 63.87 1,478,676
Apr 17 2024 63.94 0.17 0.27% 64.26 64.41 63.795 1,530,461
Apr 16 2024 63.77 -0.85 -1.32% 64.50 64.54 63.56 2,377,188
Apr 15 2024 64.62 -0.90 -1.37% 66.14 66.44 64.36 2,016,001
Apr 12 2024 65.52 -0.83 -1.25% 65.69 66.18 65.19 1,976,630
Apr 11 2024 66.35 -0.42 -0.63% 66.76 66.78 66.225 1,237,664
Apr 10 2024 66.77 -0.59 -0.88% 65.70 66.81 65.69 1,720,429
Apr 09 2024 67.36 0.75 1.13% 66.95 67.63 66.66 1,446,437
Apr 08 2024 66.61 0.14 0.21% 66.69 67.09 66.46 1,513,832
Apr 05 2024 66.47 0.48 0.73% 65.93 66.78 65.81 1,159,327
Apr 04 2024 65.99 -0.75 -1.12% 66.20 67.03 65.73 2,666,886
Apr 03 2024 66.74 -0.68 -1.01% 67.09 67.54 66.59 1,425,201
Apr 02 2024 67.42 -0.42 -0.62% 67.36 67.51 66.40 1,355,988
Apr 01 2024 67.84 0.48 0.71% 67.64 67.97 66.97 1,278,389
Mar 28 2024 67.36 0.22 0.33% 67.23 67.85 67.065 1,551,818
Mar 27 2024 67.14 0.68 1.02% 66.75 67.39 66.59 2,043,238
Mar 26 2024 66.46 -0.04 -0.06% 66.62 66.73 66.19 1,672,495
Mar 25 2024 66.50 0.28 0.42% 66.23 66.70 66.01 1,301,368
Mar 22 2024 66.22 0.69 1.05% 65.80 66.30 65.42 1,627,330
Mar 21 2024 65.53 0.28 0.43% 65.36 66.08 65.15 1,270,296
Mar 20 2024 65.25 0.63 0.97% 64.39 65.58 64.39 1,195,427
Mar 19 2024 64.62 -0.16 -0.25% 64.52 65.305 64.02 1,642,501
Mar 18 2024 64.78 0.70 1.09% 64.68 65.465 64.56 2,112,209

Your Recent History

Delayed Upgrade Clock