Ball Corp (BL8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 4.71873068205 | 48.53 | 50.48 | 47.91 | 140 | 48.92215686 | DE |
| 4 | -2.92 | -5.4335690361 | 53.74 | 54.66 | 46.39 | 252 | 48.59869465 | DE |
| 12 | -3.18 | -5.88888888889 | 54 | 55.98 | 46.39 | 260 | 51.58117861 | DE |
| 26 | -6.98 | -12.0761245675 | 57.8 | 62.3 | 46.39 | 276 | 56.21970798 | DE |
| 52 | -7.22 | -12.4396967609 | 58.04 | 66.34 | 46.39 | 258 | 58.00252886 | DE |
| 156 | -30.38 | -37.4137931034 | 81.2 | 85.14 | 40.04 | 197 | 56.23056203 | DE |
| 260 | -23.23 | -31.370695476 | 74.05 | 86.2 | 40.04 | 141 | 58.5810788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 50.48 | 1.39 | 2.83 | 49.79 | 50.48 | 49.79 | 377 |
| 1740691620 | 49.09 | 0 | 0.00 | 49.09 | 49.09 | 49.09 | 0 |
| 1740605220 | 49.09 | 0.97 | 2.02 | 49.38 | 49.38 | 49.09 | 25 |
| 1740518820 | 48.12 | -0.89 | -1.82 | 48.14 | 48.14 | 48.12 | 17 |
| 1740432420 | 49.01 | 0.15 | 0.31 | 49.47 | 49.56 | 48.68 | 278 |
| 1740173220 | 48.86 | 1.31 | 2.75 | 48.53 | 48.86 | 47.91 | 241 |
| 1740086820 | 47.55 | 0.3 | 0.63 | 46.52 | 47.55 | 46.52 | 92 |
| 1740000420 | 47.25 | -0.2 | -0.42 | 48.07 | 48.09 | 47.25 | 147 |
| 1739914020 | 47.45 | 0.11 | 0.23 | 47.37 | 48.06 | 47.37 | 70 |
| 1739827620 | 47.34 | -0.28 | -0.59 | 47.22 | 48.04 | 47.22 | 69 |
| 1739568420 | 47.62 | 0.43 | 0.91 | 46.69 | 47.62 | 46.39 | 1082 |
| 1739482020 | 47.19 | -0.71 | -1.48 | 47.65 | 47.65 | 47.19 | 174 |
| 1739395620 | 47.9 | -1.18 | -2.40 | 47.99 | 47.99 | 47.12 | 406 |
| 1739309220 | 49.08 | 0.26 | 0.53 | 49.08 | 49.08 | 49.08 | 25 |
| 1739222820 | 48.82 | -0.09 | -0.18 | 49.34 | 49.39 | 48.66 | 192 |
| 1738963620 | 48.91 | -0.22 | -0.45 | 49.7 | 49.88 | 48.91 | 188 |
| 1738877220 | 49.13 | -0.97 | -1.94 | 50.3 | 50.3 | 49.13 | 548 |
| 1738790820 | 50.1 | 0.43 | 0.87 | 50.1 | 50.1 | 50.1 | 20 |
| 1738704420 | 49.67 | -3.79 | -7.09 | 53.36 | 54.66 | 49.24 | 1181 |
| 1738618020 | 53.46 | -0.28 | -0.52 | 54.1 | 54.1 | 53.46 | 3 |
| 1738358820 | 53.74 | 0.1 | 0.19 | 53.74 | 53.74 | 53.74 | 30 |
| 1738272420 | 53.64 | 0.08 | 0.15 | 54.06 | 54.06 | 53.64 | 1652 |
| 1738186020 | 53.56 | 0 | 0.00 | 53.56 | 53.56 | 53.56 | 0 |
| 1738099620 | 53.56 | 1.34 | 2.57 | 53.82 | 54.62 | 53.56 | 160 |
| 1738013220 | 52.22 | -0.6 | -1.14 | 51.44 | 52.22 | 51.44 | 124 |
| 1737754020 | 52.82 | 0.36 | 0.69 | 52.82 | 52.82 | 52.82 | 130 |
| 1737667620 | 52.46 | -0.12 | -0.23 | 52.62 | 52.62 | 51.82 | 53 |
| 1737581220 | 52.58 | -0.1 | -0.19 | 52.58 | 52.58 | 52.58 | 200 |
| 1737494820 | 52.68 | -0.18 | -0.34 | 52.68 | 52.68 | 52.68 | 287 |
| 1737408420 | 52.86 | 0.28 | 0.53 | 52.86 | 52.86 | 52.86 | 120 |
| 1737149220 | 52.58 | 0 | 0.00 | 52.58 | 52.58 | 52.58 | 0 |
| 1737062820 | 52.58 | -0.02 | -0.04 | 52.36 | 52.68 | 52.12 | 1578 |
| 1736976420 | 52.6 | -0.02 | -0.04 | 53.2 | 53.66 | 52.4 | 58 |
| 1736890020 | 52.62 | 2.48 | 4.95 | 52.68 | 52.82 | 52.62 | 130 |
| 1736803620 | 50.14 | -0.8 | -1.57 | 50.3 | 50.3 | 50.14 | 341 |
| 1736544420 | 50.94 | -1.22 | -2.34 | 51.42 | 51.42 | 50.84 | 448 |
| 1736458020 | 52.16 | 0.24 | 0.46 | 51.5 | 52.16 | 51.4 | 61 |
| 1736371620 | 51.92 | -0.76 | -1.44 | 51.68 | 51.92 | 51.68 | 58 |
| 1736285220 | 52.68 | 1.04 | 2.01 | 52.24 | 52.78 | 52.24 | 78 |
| 1736198820 | 51.64 | -0.66 | -1.26 | 52 | 52 | 51.64 | 77 |
| 1735939620 | 52.3 | -1.4 | -2.61 | 52.66 | 52.74 | 52.3 | 108 |
| 1735853220 | 53.7 | 0.58 | 1.09 | 52.6 | 54.02 | 52.6 | 417 |
| 1735594020 | 53.12 | -0.44 | -0.82 | 53.12 | 53.78 | 53.12 | 10 |
| 1735334820 | 53.56 | -0.24 | -0.45 | 53.58 | 53.58 | 53.56 | 119 |
| 1734989220 | 53.8 | -0.08 | -0.15 | 54.08 | 54.08 | 53.78 | 12 |
| 1734730020 | 53.88 | 0.32 | 0.60 | 53.56 | 54.06 | 53.56 | 864 |
| 1734643620 | 53.56 | 0.02 | 0.04 | 53.68 | 53.68 | 53.56 | 26 |
| 1734557220 | 53.54 | -1.42 | -2.58 | 54.98 | 55.12 | 53.54 | 77 |
| 1734470820 | 54.96 | -0.68 | -1.22 | 55.38 | 55.38 | 54.58 | 254 |
| 1734384420 | 55.64 | 0.66 | 1.20 | 55.04 | 55.84 | 55.04 | 60 |
| 1734125220 | 54.98 | -0.94 | -1.68 | 55.84 | 55.84 | 54.98 | 230 |
| 1734038820 | 55.92 | 1.18 | 2.16 | 55.04 | 55.94 | 55.04 | 222 |
| 1733952420 | 54.74 | 0.2 | 0.37 | 54.74 | 54.74 | 54.74 | 128 |
| 1733866020 | 54.54 | 0.26 | 0.48 | 54.28 | 55.98 | 54.28 | 260 |
| 1733779620 | 54.28 | -0.18 | -0.33 | 54.5 | 54.56 | 53.66 | 220 |
| 1733520420 | 54.46 | -3.06 | -5.32 | 54 | 54.46 | 54 | 149 |
| 1733434020 | 57.52 | -2.36 | -3.94 | 57.52 | 57.52 | 57.52 | 60 |
| 1733347620 | 59.88 | 0.54 | 0.91 | 59.88 | 59.88 | 59.88 | 31 |
| 1733261220 | 59.34 | -0.36 | -0.60 | 59.34 | 59.34 | 59.34 | 1 |
| 1733174820 | 59.7 | 1.04 | 1.77 | 58.96 | 59.7 | 58.96 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
