BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 202075.8676.4473.7473.9373.932,554,827
Jun. 04, 202073.5475.9173.5475.4075.402,850,500
Jun. 03, 202072.4174.2972.1473.9573.951,862,600
Jun. 02, 202071.0372.0070.8771.9871.982,153,800
Jun. 01, 202070.9371.4070.7471.1771.171,470,000
May 29, 202070.4871.5069.9671.2671.263,565,300
May 29, 20200.15 Dividend
May 28, 202069.3070.6869.1070.5570.402,204,400
May 27, 202067.5968.7166.9668.6068.451,961,300
May 26, 202065.4466.8265.3466.5466.401,998,700
May 22, 202064.1764.7263.6164.5164.37902,800
May 21, 202064.2164.7763.5564.0463.901,419,900
May 20, 202064.9365.6864.0664.1964.051,194,900
May 19, 202064.3566.0864.0564.2864.142,220,300
May 18, 202063.7465.0063.4164.3564.212,276,900
May 15, 202061.5262.2960.8562.2362.101,788,500
May 14, 202060.8662.1859.7962.0461.911,578,300
May 13, 202061.5461.9360.5261.1761.042,653,200
May 12, 202063.5263.8461.9061.9361.801,879,400
May 11, 202064.1164.5262.9463.3763.242,144,400
May 08, 202066.0766.6663.5664.5664.423,755,900
May 07, 202065.4067.4262.3265.8965.753,789,400
May 06, 202066.7467.5665.7265.7265.581,392,400
May 05, 202066.4467.3765.4466.2666.121,055,100
May 04, 202065.8766.2464.7566.1566.011,656,900
May 01, 202064.8065.7163.8165.6165.471,610,300
Apr. 30, 202065.4866.4765.1765.5965.451,426,500
Apr. 29, 202067.8268.4166.6966.8166.671,328,000
Apr. 28, 202068.7068.9066.5467.0166.871,598,500
Apr. 27, 202065.5068.2065.5067.5767.431,376,700
Apr. 24, 202065.6765.7863.7365.2765.131,549,500
Apr. 23, 202066.7767.9364.7764.9064.762,105,000
Apr. 22, 202066.6067.2264.5066.6266.481,157,500
Apr. 21, 202067.7768.5365.4065.5465.402,131,300
Apr. 20, 202069.7270.0068.3468.5468.39903,700
Apr. 17, 202069.0470.3468.1870.2070.051,531,800
Apr. 16, 202067.5468.6166.2667.8067.661,760,500
Apr. 15, 202066.9968.3866.4667.6467.501,738,000
Apr. 14, 202068.5468.9466.3867.9667.823,187,000
Apr. 13, 202069.2769.7566.4967.3267.181,721,800
Apr. 09, 202068.1470.4767.7269.9469.794,218,700
Apr. 08, 202066.0468.0864.9867.5967.452,541,800
Apr. 07, 202067.1769.2565.7065.8665.722,659,000
Apr. 06, 202064.1066.6664.0165.6265.482,401,800
Apr. 03, 202063.8366.4861.8162.1762.042,608,700
Apr. 02, 202063.7366.8863.7364.5664.423,559,800
Apr. 01, 202062.0065.3461.5764.1764.033,267,400
Mar. 31, 202065.5566.4363.7464.6664.524,810,000
Mar. 30, 202064.8366.9064.1365.9965.853,774,700
Mar. 27, 202061.0865.7960.6964.3864.243,738,400
Mar. 26, 202059.8063.3758.0062.5662.433,414,000
Mar. 25, 202058.0659.8955.7356.0255.903,144,900
Mar. 24, 202054.1759.5853.7958.2258.103,478,200
Mar. 23, 202054.2454.7951.2651.9451.834,180,800
Mar. 20, 202059.7759.7754.3354.8954.773,951,200
Mar. 19, 202063.9264.5855.1560.1159.983,830,000
Mar. 18, 202060.4564.7858.7364.4564.313,188,500
Mar. 17, 202059.7067.6357.8564.6364.495,024,000
Mar. 16, 202059.2559.9053.9158.4358.313,641,200
Mar. 13, 202065.2465.7259.5863.8463.705,489,700
Mar. 12, 202066.4968.8561.6763.1863.053,204,100
Mar. 11, 202071.1271.8468.8269.7669.612,321,100
Mar. 10, 202073.9974.4769.2572.9672.803,415,300
Mar. 09, 202072.0374.5269.9972.5172.363,092,900
Mar. 06, 202075.2276.4673.6476.0575.892,418,000
Mar. 05, 202077.6077.6375.8877.0376.872,258,600
Mar. 04, 202077.1778.7376.6678.5678.392,327,500
Mar. 03, 202075.3077.2074.3976.1575.992,494,200
Mar. 02, 202070.9275.2070.7975.1775.012,610,800
Feb. 28, 202070.1371.0468.1770.4670.314,412,000
Feb. 28, 20200.15 Dividend
Feb. 27, 202075.1976.2271.9872.0171.713,990,100
Feb. 26, 202075.1076.9174.9875.6775.354,313,700
Feb. 25, 202076.5076.6074.1174.5374.222,524,100
Feb. 24, 202076.0077.3675.4976.3776.052,853,700
Feb. 21, 202076.7077.5676.2876.8676.541,403,900
Feb. 20, 202076.4377.4576.0476.6076.281,130,400
Feb. 19, 202078.7379.0076.9677.0176.691,386,700
Feb. 18, 202077.4078.0477.0178.0477.711,883,400
Feb. 14, 202077.1877.9677.1177.2276.901,889,600
Feb. 13, 202076.5377.5275.8577.1776.851,122,300
Feb. 12, 202077.0377.3775.5176.5376.211,769,300
Feb. 11, 202076.7477.8676.5977.6477.311,684,300
Feb. 10, 202077.0677.1875.9976.7276.402,515,200
Feb. 07, 202077.8078.0676.1676.9276.602,665,000
Feb. 06, 202075.9982.8273.9978.0077.675,057,900
Feb. 05, 202075.6276.6374.8676.6376.312,922,100
Feb. 04, 202074.3175.2773.5775.0174.692,472,300
Feb. 03, 202072.5574.3772.4474.1573.842,747,700
Jan. 31, 202072.7273.1671.8672.1871.881,999,200
Jan. 30, 202072.4573.1671.0073.1072.792,674,800
Jan. 29, 202072.7972.9972.4372.5972.281,656,800
Jan. 28, 202073.9574.0072.3372.6772.362,743,800
Jan. 27, 202071.0674.6670.8973.9673.654,428,500
Jan. 24, 202072.0872.7471.2471.9371.632,035,700
Jan. 23, 202071.5272.4571.1171.8771.572,422,700
Jan. 22, 202069.7072.1369.6671.8571.553,200,300
Jan. 21, 202068.6969.4268.5569.2668.971,592,800
Jan. 17, 202069.2769.8368.8969.2468.951,629,800
Jan. 16, 202068.4569.1968.0769.1868.892,071,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...