Dark

BLL
Ball Corporation
stock NYSE

Inactive

May 9, 2022

69.49USD-3.365%(-2.42)2,937,166

Pre-market

0.00USD-100.000%(-71.91)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-09	70.6200	72.2100	69.1000	69.4900	-3.365%	2,937,166	0.000%
2022-05-06	74.8300	75.5900	70.3300	71.9100	-6.367%	4,294,949	-3.365%
2022-05-05	81.7900	81.8800	74.1300	76.8000	-7.714%	3,650,273	-9.518%
2022-05-04	81.7800	83.2200	80.6950	83.2200	+1.848%	2,214,883	-16.498%
2022-05-03	80.8400	82.3550	80.4700	81.7100	+1.327%	1,563,659	-14.955%
2022-05-02	82.0900	82.3000	79.4400	80.6400	-0.641%	1,447,590	-13.827%
2022-04-29	83.0100	83.9850	80.8700	81.1600	-2.134%	2,293,052	-14.379%
2022-04-28	81.5200	83.5300	80.6000	82.9300	+2.370%	1,816,200	-16.206%
2022-04-27	81.0100	82.4700	80.8000	81.0100	+0.148%	2,101,835	-14.220%
2022-04-26	86.0300	86.0400	80.8600	80.8900	-5.898%	2,199,040	-14.093%
2022-04-25	86.1500	86.3700	84.5300	85.9600	-0.567%	1,541,215	-19.160%
2022-04-22	88.4400	88.4400	86.3300	86.4500	-2.460%	1,453,686	-19.618%
2022-04-21	89.4100	89.6600	88.1900	88.6300	-0.416%	1,470,055	-21.595%
2022-04-20	88.2100	89.8850	87.8400	89.0000	+1.563%	1,583,892	-21.921%
2022-04-19	86.3300	87.7400	86.1200	87.6300	+1.765%	1,318,268	-20.701%
2022-04-18	86.9600	87.6999	85.7900	86.1100	-1.193%	1,040,571	-19.301%
2022-04-14	87.8800	88.3700	86.8500	87.1500	-0.910%	4,412,427	-20.264%
2022-04-13	86.0800	87.9900	85.6900	87.9500	+1.900%	1,580,678	-20.989%
2022-04-12	87.8500	88.4500	86.0500	86.3100	-1.976%	1,379,534	-19.488%
2022-04-11	87.6700	88.5900	87.2708	88.0500	+0.721%	1,739,492	-21.079%
2022-04-08	87.7400	88.4400	87.0000	87.4200	-0.353%	1,598,158	-20.510%
2022-04-07	87.9200	88.2700	86.6950	87.7300	-0.724%	1,288,047	-20.791%
2022-04-06	89.0700	89.5100	88.0200	88.3700	-1.527%	1,232,444	-21.365%
2022-04-05	89.4000	90.6700	88.9600	89.7400	-0.111%	1,139,514	-22.565%
2022-04-04	88.9700	90.1600	87.8850	89.8400	+0.695%	1,407,523	-22.651%
2022-04-01	90.4700	90.7500	88.2800	89.2200	-0.867%	2,158,801	-22.114%
2022-03-31	91.9000	92.7770	89.9700	90.0000	-1.629%	1,673,780	-22.789%
2022-03-30	90.7900	91.9150	89.9200	91.4900	+0.660%	1,251,412	-24.046%
2022-03-29	91.6900	91.9800	88.5300	90.8900	-2.562%	2,523,747	-23.545%
2022-03-28	94.3500	94.3500	92.7200	93.2800	-1.008%	1,223,950	-25.504%
2022-03-25	93.2700	94.7900	92.9200	94.2300	+1.377%	1,846,680	-26.255%
2022-03-24	91.6900	92.9600	90.2300	92.9500	+1.685%	1,580,681	-25.239%
2022-03-23	93.4500	93.6600	91.3500	91.4100	-2.951%	1,931,910	-23.980%
2022-03-22	94.1000	94.6600	93.1400	94.1900	+0.652%	1,155,895	-26.224%
2022-03-21	92.6400	93.6100	91.7700	93.5800	+0.624%	1,164,600	-25.743%
2022-03-18	91.9300	93.3200	90.3400	93.0000	+1.562%	2,444,078	-25.280%
2022-03-17	89.9200	92.1300	89.6500	91.5700	+1.294%	1,434,473	-24.113%
2022-03-16	90.8000	91.7400	88.9611	90.4000	-0.386%	2,121,863	-23.131%
2022-03-15	88.9000	90.9900	88.6900	90.7500	+2.612%	1,440,639	-23.427%
2022-03-14	87.2300	89.8500	86.2000	88.4400	+3.366%	2,582,144	-21.427%
2022-03-11	87.4400	88.6200	85.5200	85.5600	-1.723%	973,614	-18.782%
2022-03-10	85.5500	87.2100	84.1500	87.0600	+0.752%	1,774,171	-20.181%
2022-03-09	89.3500	89.6500	85.9100	86.4100	-1.572%	3,066,314	-19.581%
2022-03-08	89.4700	91.2200	87.6400	87.7900	-2.118%	2,085,427	-20.845%
2022-03-07	91.3400	92.7900	89.4400	89.6900	-0.565%	2,115,499	-22.522%
2022-03-04	88.8700	90.5000	87.8100	90.2000	+0.067%	1,397,178	-22.960%
2022-03-03	91.1900	91.5900	89.2400	90.1400	+2.234%	1,527,844	-22.909%
2022-03-02	86.8500	88.8900	86.7650	88.1700	+1.532%	1,674,320	-21.186%
2022-03-01	89.8900	89.8900	86.0400	86.8400	-3.232%	2,310,913	-19.979%
2022-02-28	89.9100	90.1900	88.5200	89.7400	-1.244%	2,263,141	-22.565%
2022-02-25	88.2600	91.0800	88.1550	90.8700	+3.438%	1,587,794	-23.528%
2022-02-24	87.0000	88.0200	85.7500	87.8500	-0.802%	2,275,209	-20.899%
2022-02-23	90.7400	90.8600	88.4800	88.5600	-1.644%	1,250,716	-21.533%
2022-02-22	90.5000	91.1800	89.6701	90.0400	-0.629%	1,289,673	-22.823%
2022-02-18	91.0300	91.6800	90.5400	90.6100	-0.341%	1,313,820	-23.309%
2022-02-17	91.5600	92.4000	90.6850	90.9200	-1.217%	1,100,471	-23.570%
2022-02-16	91.8400	92.4200	90.7200	92.0400	+0.218%	1,153,288	-24.500%
2022-02-15	93.2300	93.9400	91.3500	91.8400	-0.477%	1,126,427	-24.336%
2022-02-14	92.8900	93.1400	90.7658	92.2800	-0.173%	1,262,249	-24.697%
2022-02-11	92.5800	94.3300	91.9000	92.4400	-0.248%	1,639,364	-24.827%
2022-02-10	93.2800	94.6800	92.1500	92.6700	-1.467%	1,301,224	-25.013%
2022-02-09	94.0700	94.8700	93.4650	94.0500	+0.642%	2,053,911	-26.114%
2022-02-08	92.8300	94.0400	92.2900	93.4500	+1.125%	1,431,897	-25.639%
2022-02-07	94.1300	94.2000	92.1800	92.4100	-1.356%	1,340,832	-24.803%
2022-02-04	92.7900	94.6700	92.5400	93.6800	+0.601%	2,195,010	-25.822%
2022-02-03	93.8500	94.4699	92.5600	93.1200	-1.419%	1,474,069	-25.376%
2022-02-02	96.4900	96.5500	94.1200	94.4600	-2.185%	1,833,116	-26.434%
2022-02-01	97.5000	97.9900	95.4200	96.5700	-0.546%	2,559,839	-28.042%
2022-01-31	93.9800	97.4300	93.5500	97.1000	+3.850%	2,662,530	-28.435%
2022-01-28	94.2400	95.6000	92.5300	93.5000	-0.521%	3,098,346	-25.679%
2022-01-27	90.8500	94.9000	90.2100	93.9900	+8.571%	3,773,939	-26.067%
2022-01-26	86.7100	87.7200	85.7300	86.5700	+0.197%	2,555,005	-19.730%
2022-01-25	86.0300	87.0900	83.8600	86.4000	-0.952%	2,165,923	-19.572%
2022-01-24	86.9000	87.4500	84.8900	87.2300	-1.245%	2,417,246	-20.337%
2022-01-21	90.2100	90.6200	87.8100	88.3300	-2.441%	5,360,213	-21.329%
2022-01-20	91.6900	92.4500	90.3000	90.5400	-1.319%	1,939,049	-23.249%
2022-01-19	89.9000	92.2500	89.7850	91.7500	+2.457%	1,486,716	-24.262%
2022-01-18	89.6600	90.2900	88.2150	89.5500	-1.148%	1,694,533	-22.401%
2022-01-14	90.3900	90.7100	88.8700	90.5900	-0.472%	1,471,564	-23.292%
2022-01-13	91.0400	91.9621	90.6300	91.0200	+0.088%	1,530,046	-23.654%
2022-01-12	90.1500	91.0750	89.9800	90.9400	+1.213%	1,140,774	-23.587%
2022-01-11	90.0300	90.6000	89.5700	89.8500	-0.100%	1,567,474	-22.660%
2022-01-10	90.5400	90.6600	88.3350	89.9400	-0.630%	1,249,071	-22.737%
2022-01-07	90.9000	92.5000	90.4700	90.5100	-1.147%	1,026,883	-23.224%
2022-01-06	91.8400	92.5600	91.1000	91.5600	+0.153%	1,169,314	-24.104%
2022-01-05	90.1500	92.6550	89.1300	91.4200	+1.566%	1,921,388	-23.988%
2022-01-04	92.0000	92.6900	89.7700	90.0100	-3.485%	2,462,946	-22.797%
2022-01-03	95.9600	96.0400	92.8400	93.2600	-3.127%	1,558,803	-25.488%
2021-12-31	95.3300	96.3600	95.1700	96.2700	+0.859%	987,367	-27.818%
2021-12-30	95.6000	96.2100	95.1000	95.4500	+0.231%	957,342	-27.197%
2021-12-29	94.5100	95.6200	94.4580	95.2300	+0.986%	1,210,702	-27.029%
2021-12-28	92.6000	94.3100	92.1800	94.3000	+2.589%	1,330,053	-26.310%
2021-12-27	90.3300	91.9400	90.1400	91.9200	+2.133%	1,244,478	-24.402%
2021-12-23	90.2400	90.5800	89.8300	90.0000	-0.033%	1,533,894	-22.789%
2021-12-22	89.9000	90.4250	89.5400	90.0300	+0.044%	1,460,492	-22.815%
2021-12-21	90.3200	90.9100	89.3800	89.9900	-0.011%	2,201,554	-22.780%
2021-12-20	92.1600	92.5100	89.3800	90.0000	-3.007%	1,932,724	-22.789%
2021-12-17	92.4500	94.1200	91.8000	92.7900	+0.487%	4,041,519	-25.110%
2021-12-16	92.2000	93.1500	91.3200	92.3400	+0.523%	2,325,781	-24.746%
2021-12-15	92.6500	93.1599	91.2400	91.8600	-0.498%	2,257,037	-24.352%
2021-12-14	93.8900	94.0600	92.3000	92.3200	-1.431%	1,588,223	-24.729%
2021-12-13	93.4600	94.5600	93.1400	93.6600	+0.171%	1,726,592	-25.806%
2021-12-10	92.9200	93.7800	92.2700	93.5000	+0.950%	1,389,383	-25.679%
2021-12-09	93.7500	94.0604	91.9600	92.6200	-1.405%	2,143,182	-24.973%
2021-12-08	93.5000	94.2100	92.7599	93.9400	+0.524%	1,490,705	-26.027%
2021-12-07	93.3200	93.7900	90.5200	93.4500	+0.831%	1,407,791	-25.639%
2021-12-06	93.4600	94.0100	92.5000	92.6800	-0.590%	1,932,298	-25.022%
2021-12-03	93.2000	94.8400	92.8700	93.2300	-0.374%	3,471,676	-25.464%
2021-12-02	91.1900	93.8500	90.8100	93.5800	+2.937%	1,560,988	-25.743%
2021-12-01	93.7700	95.1500	90.8700	90.9100	-2.718%	1,945,784	-23.562%
2021-11-30	93.8300	95.0800	92.9500	93.4500	-1.434%	3,194,074	-25.639%
2021-11-29	95.5300	96.6600	94.6600	94.8100	+0.116%	1,732,205	-26.706%
2021-11-26	92.8500	96.4400	92.3900	94.7000	+1.154%	2,054,186	-26.621%
2021-11-24	94.2300	94.3400	93.2950	93.6200	-0.521%	1,112,258	-25.774%
2021-11-23	94.6500	95.2600	93.9180	94.1100	-0.895%	1,138,123	-26.161%
2021-11-22	95.7000	96.3900	94.8440	94.9600	-0.773%	1,078,929	-26.822%
2021-11-19	94.4100	96.8800	94.4100	95.7000	+1.571%	3,351,552	-27.388%
2021-11-18	95.0600	95.6500	93.7500	94.2200	-0.884%	1,560,648	-26.247%
2021-11-17	96.9000	96.9300	94.7500	95.0600	-1.879%	1,858,318	-26.899%
2021-11-16	95.9300	97.6050	95.5700	96.8800	+1.043%	1,353,052	-28.272%
2021-11-15	93.6200	95.9800	93.6100	95.8800	+2.469%	1,608,546	-27.524%
2021-11-12	93.0000	94.0800	92.6900	93.5700	+2.084%	2,680,571	-25.735%
2021-11-11	91.6700	91.7600	91.0100	91.6600	+0.449%	957,425	-24.187%
2021-11-10	90.7400	91.8600	90.7400	91.2500	-0.033%	1,102,596	-23.847%
2021-11-09	91.1100	92.7800	90.9900	91.2800	+0.286%	1,259,719	-23.872%
2021-11-08	91.2300	91.5650	89.8600	91.0200	+0.586%	1,426,796	-23.654%
2021-11-05	91.2200	92.4000	90.4700	90.4900	-1.082%	1,659,822	-23.207%
2021-11-04	91.7800	93.1500	90.0000	91.4800	-2.805%	2,063,964	-24.038%
2021-11-03	92.9650	94.4200	92.9650	94.1200	+0.955%	1,540,511	-26.169%
2021-11-02	92.6500	93.5390	91.7750	93.2300	+0.355%	1,684,343	-25.464%
2021-11-01	91.4600	93.3100	91.0800	92.9000	+1.552%	1,859,202	-25.199%
2021-10-29	91.4800	92.3600	91.0600	91.4800	-0.359%	1,312,368	-24.038%
2021-10-28	91.7100	93.0650	91.3000	91.8100	+0.394%	1,431,073	-24.311%
2021-10-27	89.4000	91.6600	89.4000	91.4500	+2.591%	2,260,517	-24.013%
2021-10-26	87.9000	89.7400	86.8200	89.1400	+1.898%	2,611,707	-22.044%
2021-10-25	91.9700	92.0650	87.3800	87.4800	-5.130%	2,940,964	-20.565%
2021-10-22	92.9900	93.5600	92.1000	92.2100	-0.892%	1,741,393	-24.639%
2021-10-21	92.5300	93.2850	92.1800	93.0400	+0.497%	1,192,742	-25.312%
2021-10-20	91.2900	92.6500	91.1800	92.5800	+2.140%	1,482,224	-24.941%
2021-10-19	90.0300	90.7200	89.6800	90.6400	+0.588%	1,024,440	-23.334%
2021-10-18	90.6100	90.9450	90.0350	90.1100	-1.303%	1,347,909	-22.883%
2021-10-15	92.3000	92.5100	91.0600	91.3000	-0.782%	1,460,724	-23.888%
2021-10-14	89.2200	92.2100	89.1392	92.0200	+1.366%	1,569,512	-24.484%
2021-10-13	91.0500	91.5000	90.1900	90.7800	+0.354%	1,540,869	-23.452%
2021-10-12	91.0300	91.3800	90.1900	90.4600	-0.528%	1,844,872	-23.182%
2021-10-11	91.2300	91.9000	90.9400	90.9400	-0.503%	1,076,427	-23.587%
2021-10-08	91.9600	92.5075	91.1200	91.4000	-0.555%	1,062,914	-23.972%
2021-10-07	92.9300	93.2600	91.7200	91.9100	-0.584%	1,759,020	-24.393%
2021-10-06	91.5750	92.7500	91.1610	92.4500	+1.049%	1,827,872	-24.835%
2021-10-05	89.9400	92.0000	89.6300	91.4900	+1.859%	1,614,145	-24.046%
2021-10-04	89.6900	90.6500	89.3000	89.8200	-0.033%	1,371,681	-22.634%
2021-10-01	90.0500	90.8300	88.4800	89.8500	-0.133%	2,088,294	-22.660%
2021-09-30	89.9000	90.8200	89.8000	89.9700	+0.256%	2,086,588	-22.763%
2021-09-29	89.4300	89.9900	89.2800	89.7400	+0.033%	1,541,967	-22.565%
2021-09-28	90.2500	90.7100	89.4100	89.7100	-1.222%	2,383,050	-22.539%
2021-09-27	91.9400	92.1900	90.6300	90.8200	-1.603%	2,065,071	-23.486%
2021-09-24	92.9200	93.0200	92.0800	92.3000	-1.019%	1,616,800	-24.713%
2021-09-23	93.0900	93.7100	93.0000	93.2500	+0.323%	1,353,282	-25.480%
2021-09-22	92.2500	93.3400	91.5400	92.9500	+0.454%	1,683,895	-25.239%
2021-09-21	92.5200	93.2100	92.2500	92.5300	-0.237%	1,702,592	-24.900%
2021-09-20	92.0800	92.8300	91.8700	92.7500	+0.422%	2,024,762	-25.078%
2021-09-17	92.7200	92.8100	91.3800	92.3600	-0.420%	3,007,576	-24.762%
2021-09-16	92.9800	93.2204	92.3900	92.7500	-0.494%	1,505,241	-25.078%
2021-09-15	92.5900	94.0700	92.4500	93.2100	+0.604%	1,994,368	-25.448%
2021-09-14	94.0300	94.3000	92.2600	92.6500	-1.499%	2,535,456	-24.997%
2021-09-13	95.2200	95.4400	93.8650	94.0600	-0.812%	2,354,276	-26.122%
2021-09-10	95.3600	95.7100	94.6100	94.8300	-0.660%	2,302,579	-26.722%
2021-09-09	95.8000	96.3600	94.8600	95.4600	-1.262%	2,677,443	-27.205%
2021-09-08	96.6900	97.2300	96.5200	96.6800	-0.258%	2,534,174	-28.124%
2021-09-07	97.3900	97.4500	96.2200	96.9300	-0.462%	1,849,824	-28.309%
2021-09-03	97.7000	98.0900	97.2800	97.3800	-0.419%	1,420,424	-28.640%
2021-09-02	97.0000	97.8500	96.6650	97.7900	+1.169%	2,005,768	-28.940%
2021-09-01	95.1900	96.8400	94.4400	96.6600	+0.729%	1,352,639	-28.109%
2021-08-31	95.7800	96.2300	95.0900	95.9600	+0.282%	2,281,898	-27.584%
2021-08-30	94.6800	96.1800	94.5900	95.6900	+1.399%	1,314,734	-27.380%
2021-08-27	94.3100	94.8962	94.1600	94.3700	+0.064%	1,151,701	-26.364%
2021-08-26	94.5700	94.6950	93.9600	94.3100	-0.370%	1,153,134	-26.317%
2021-08-25	94.0900	95.0000	93.8900	94.6600	+0.159%	1,818,795	-26.590%
2021-08-24	94.9900	95.2500	94.0900	94.5100	-0.358%	2,147,926	-26.473%
2021-08-23	94.4100	94.9500	93.7200	94.8500	+0.232%	1,758,746	-26.737%
2021-08-20	92.8500	94.8871	92.6400	94.6300	+2.303%	2,560,923	-26.567%
2021-08-19	90.7100	92.8500	90.4400	92.5000	+1.973%	2,538,228	-24.876%
2021-08-18	89.3900	90.9500	89.3900	90.7100	+1.477%	2,518,708	-23.393%
2021-08-17	89.4700	90.1200	88.7200	89.3900	+0.359%	1,560,480	-22.262%
2021-08-16	88.3800	89.4200	87.7210	89.0700	+0.440%	1,524,553	-21.983%
2021-08-13	89.5600	89.5750	88.4800	88.6800	-0.861%	1,542,316	-21.640%
2021-08-12	89.2700	89.9100	88.7000	89.4500	-0.101%	2,053,982	-22.314%
2021-08-11	89.1100	90.4990	88.5600	89.5400	+0.799%	2,880,925	-22.392%
2021-08-10	87.3500	89.6300	87.2300	88.8300	+1.694%	2,015,900	-21.772%
2021-08-09	85.2100	87.8800	85.2100	87.3500	+2.475%	3,397,739	-20.446%
2021-08-06	81.3200	86.3200	81.3200	85.2400	+5.521%	3,959,443	-18.477%
2021-08-05	80.0500	80.9600	77.9505	80.7800	+2.214%	2,710,831	-13.976%
2021-08-04	80.2500	80.5000	78.6300	79.0300	-1.753%	1,719,918	-12.071%
2021-08-03	81.2100	81.4200	80.0000	80.4400	-1.167%	1,176,468	-13.613%
2021-08-02	80.9700	81.6650	80.7600	81.3900	+0.631%	1,350,899	-14.621%
2021-07-30	80.9500	81.6900	80.6700	80.8800	-0.160%	1,189,842	-14.083%
2021-07-29	81.7100	82.2800	80.8550	81.0100	-0.197%	1,093,195	-14.220%
2021-07-28	81.0500	81.4700	80.8200	81.1700	+0.062%	1,032,316	-14.390%
2021-07-27	81.1300	81.7100	80.7550	81.1200	-0.062%	1,133,496	-14.337%
2021-07-26	80.0000	81.5500	79.3900	81.1700	+1.463%	1,325,450	-14.390%
2021-07-23	81.0000	81.4300	78.4300	80.0000	-2.117%	3,874,867	-13.138%
2021-07-22	82.8100	83.3300	81.4900	81.7300	-1.173%	1,599,727	-14.976%
2021-07-21	84.3300	84.7750	82.6600	82.7000	-2.037%	1,614,734	-15.973%
2021-07-20	84.3700	85.5400	83.9500	84.4200	+0.800%	1,865,346	-17.685%
2021-07-19	85.2500	85.2500	82.9100	83.7500	-2.332%	2,082,040	-17.027%
2021-07-16	85.2000	86.6750	84.8800	85.7500	+0.954%	5,580,802	-18.962%
2021-07-15	84.6700	85.0500	84.0000	84.9400	+0.414%	1,988,217	-18.189%
2021-07-14	84.0900	85.0900	83.5500	84.5900	+0.332%	1,861,898	-17.851%
2021-07-13	84.8100	85.2700	83.8799	84.3100	-0.531%	1,615,443	-17.578%
2021-07-12	84.1300	84.8490	83.4300	84.7600	-0.035%	2,146,287	-18.016%
2021-07-09	85.2900	85.5250	84.0800	84.7900	-0.586%	2,159,339	-18.045%
2021-07-08	82.1500	85.9350	82.1500	85.2900	+2.982%	4,448,035	-18.525%
2021-07-07	82.0400	82.9550	82.0400	82.8200	+0.914%	1,456,085	-16.095%
2021-07-06	82.0000	82.5000	81.5800	82.0700	+0.293%	1,222,360	-15.328%
2021-07-02	82.6700	82.6700	81.5400	81.8300	-0.680%	1,055,560	-15.080%
2021-07-01	81.3200	82.6450	81.3200	82.3900	+1.691%	2,027,032	-15.657%
2021-06-30	81.6000	82.0144	80.7100	81.0200	-0.747%	1,366,135	-14.231%
2021-06-29	82.0800	82.3400	81.4300	81.6300	-0.293%	1,367,732	-14.872%
2021-06-28	82.6900	82.7500	81.3500	81.8700	-1.135%	1,661,518	-15.122%
2021-06-25	82.4800	83.4600	82.4150	82.8100	+0.951%	6,174,923	-16.085%
2021-06-24	81.6500	82.5998	81.4750	82.0300	+0.663%	1,891,689	-15.287%
2021-06-23	81.7000	82.1000	81.3500	81.4900	-0.233%	1,859,205	-14.726%
2021-06-22	81.0300	82.0699	80.8200	81.6800	+2.151%	2,217,934	-14.924%
2021-06-21	79.6800	80.1900	79.2100	79.9600	+0.972%	1,604,898	-13.094%
2021-06-18	79.1200	79.8600	78.6900	79.1900	-0.938%	3,395,806	-12.249%
2021-06-17	80.2700	80.6050	79.6600	79.9400	-0.683%	2,521,969	-13.072%
2021-06-16	81.6900	81.8850	80.3400	80.4900	-1.130%	1,932,614	-13.666%
2021-06-15	81.2800	81.8400	81.1300	81.4100	+0.357%	2,266,900	-14.642%
2021-06-14	81.6300	81.8800	80.5500	81.1200	-0.503%	1,620,716	-14.337%
2021-06-11	81.0200	81.5550	80.3300	81.5300	+1.330%	2,374,005	-14.768%
2021-06-10	80.9100	81.2499	80.1800	80.4600	-0.544%	2,468,990	-13.634%
2021-06-09	80.8800	81.1100	80.2400	80.9000	+0.385%	1,526,409	-14.104%
2021-06-08	81.4200	81.7000	80.1200	80.5900	-0.946%	1,443,835	-13.773%
2021-06-07	82.3800	82.6900	81.0400	81.3600	-1.430%	1,714,836	-14.589%
2021-06-04	83.6400	83.7600	81.5900	82.5400	-0.996%	2,264,230	-15.811%
2021-06-03	81.3000	83.6900	81.3000	83.3700	+1.907%	2,337,506	-16.649%
2021-06-02	82.4100	82.7200	81.3700	81.8100	-0.499%	1,907,779	-15.059%
2021-06-01	82.6400	82.8700	81.6600	82.2200	+0.073%	1,994,573	-15.483%
2021-05-28	82.3800	82.6500	81.7800	82.1600	-0.593%	2,677,389	-15.421%
2021-05-27	82.8800	83.5300	82.2500	82.6500	+0.499%	3,876,930	-15.923%
2021-05-26	83.8000	84.6800	81.5000	82.2400	-4.227%	4,470,815	-15.503%
2021-05-25	87.2100	87.2700	85.3000	85.8700	-1.423%	1,964,214	-19.075%
2021-05-24	87.1000	87.7300	86.5500	87.1100	+0.380%	1,312,728	-20.227%
2021-05-21	87.4100	88.0900	86.5738	86.7800	-0.573%	1,532,461	-19.924%
2021-05-20	86.9100	87.9300	86.7300	87.2800	+1.701%	1,422,145	-20.383%
2021-05-19	86.2500	86.4900	85.3300	85.8200	-1.413%	1,309,476	-19.028%
2021-05-18	88.4200	88.4750	87.0000	87.0500	-1.783%	1,727,518	-20.172%
2021-05-17	89.0300	89.2700	88.4580	88.6300	-0.527%	998,061	-21.595%
2021-05-14	88.7800	89.6700	88.4550	89.1000	+0.723%	1,014,380	-22.009%
2021-05-13	87.9900	89.0900	87.9550	88.4600	+0.717%	1,244,995	-21.445%
2021-05-12	90.1300	90.5700	87.7700	87.8300	-3.057%	1,417,122	-20.881%
2021-05-11	89.3900	90.6100	88.6700	90.6000	+0.812%	3,188,814	-23.300%
2021-05-10	91.6500	92.1700	89.6500	89.8700	-0.915%	1,930,181	-22.677%
2021-05-07	90.4700	92.2300	89.9600	90.7000	+0.155%	1,840,880	-23.385%
2021-05-06	92.1400	92.8500	89.5000	90.5600	-2.487%	1,889,639	-23.266%
2021-05-05	93.6800	93.7500	92.7700	92.8700	-0.833%	1,059,856	-25.175%
2021-05-04	93.1700	94.0000	93.0833	93.6500	+0.418%	1,738,112	-25.798%
2021-05-03	94.0000	94.1500	93.1100	93.2600	-0.406%	993,932	-25.488%
2021-04-30	93.0400	93.7000	92.8400	93.6400	+0.278%	1,243,683	-25.790%
2021-04-29	91.9000	93.6500	91.9000	93.3800	+2.222%	962,699	-25.584%
2021-04-28	93.1000	93.4600	91.1300	91.3500	-1.668%	1,124,878	-23.930%
2021-04-27	92.5200	93.4500	91.9000	92.9000	0.000%	695,117	-25.199%
2021-04-26	94.1600	94.2900	92.6200	92.9000	-1.149%	892,222	-25.199%
2021-04-23	92.8500	94.2000	92.6700	93.9800	+1.392%	1,152,437	-26.059%
2021-04-22	92.9000	93.5800	92.0600	92.6900	-0.226%	1,357,117	-25.030%
2021-04-21	92.1100	93.1000	92.0100	92.9000	+0.661%	1,496,578	-25.199%
2021-04-20	91.7000	92.8900	91.0800	92.2900	+1.529%	1,751,382	-24.705%
2021-04-19	91.1100	91.4700	90.2500	90.9000	-0.121%	1,062,745	-23.553%
2021-04-16	91.1400	91.3150	90.1100	91.0100	+0.508%	5,454,626	-23.646%
2021-04-15	90.0900	90.7900	89.8400	90.5500	+1.207%	2,215,998	-23.258%
2021-04-14	90.4900	91.0000	88.6150	89.4700	-1.421%	1,566,842	-22.332%
2021-04-13	90.3100	91.4200	90.0700	90.7600	+0.066%	1,530,127	-23.435%
2021-04-12	89.8600	91.3100	89.4100	90.7000	+0.935%	2,362,713	-23.385%
2021-04-09	88.8100	89.9000	88.6500	89.8600	+2.545%	2,270,446	-22.669%
2021-04-08	86.7800	87.6400	86.7100	87.6300	+1.271%	1,511,371	-20.701%
2021-04-07	87.9500	88.2100	86.0800	86.5300	-1.659%	1,673,831	-19.693%
2021-04-06	87.0700	88.3200	86.0700	87.9900	+1.289%	1,880,656	-21.025%
2021-04-05	86.4800	87.1300	85.5800	86.8700	+0.695%	1,719,393	-20.007%
2021-04-01	85.4000	86.7250	84.9800	86.2700	+1.806%	2,264,275	-19.451%
2021-03-31	84.6400	85.4050	83.8300	84.7400	+0.248%	2,402,875	-17.996%
2021-03-30	84.7600	84.8100	83.7500	84.5300	-0.670%	1,247,514	-17.792%
2021-03-29	83.5600	85.3000	82.6500	85.1000	+1.201%	2,581,972	-18.343%
2021-03-26	84.2400	84.4600	82.9700	84.0900	+0.048%	2,145,483	-17.362%
2021-03-25	85.7700	85.8900	83.7000	84.0500	-1.523%	2,177,562	-17.323%
2021-03-24	84.9300	86.4400	84.7950	85.3500	+0.023%	1,629,635	-18.582%
2021-03-23	84.0300	86.3083	83.8100	85.3300	+1.198%	3,106,776	-18.563%
2021-03-22	81.4700	84.7800	81.2600	84.3200	+3.778%	4,397,754	-17.588%
2021-03-19	82.4000	83.1200	81.2000	81.2500	-1.670%	4,698,708	-14.474%
2021-03-18	83.1200	83.3341	81.6200	82.6300	-1.066%	2,860,033	-15.902%
2021-03-17	83.4400	84.0400	83.1500	83.5200	-0.453%	2,433,341	-16.798%
2021-03-16	85.1400	85.2200	83.4700	83.9000	-1.756%	2,760,356	-17.175%
2021-03-15	84.4100	86.0700	83.5800	85.4000	+0.898%	2,060,663	-18.630%
2021-03-12	83.8800	85.1000	83.5900	84.6400	+1.329%	1,371,842	-17.899%
2021-03-11	85.5200	85.6000	83.1200	83.5300	-1.983%	1,703,024	-16.808%
2021-03-10	86.5500	86.6600	85.1200	85.2200	-1.206%	1,277,438	-18.458%
2021-03-09	83.4500	86.5000	82.8900	86.2600	+4.444%	2,689,356	-19.441%
2021-03-08	82.2100	84.4700	81.1900	82.5900	+0.462%	1,830,426	-15.861%
2021-03-05	83.6600	83.8000	80.7400	82.2100	-1.545%	3,214,882	-15.473%
2021-03-04	84.5000	85.3000	81.8700	83.5000	-1.300%	1,949,002	-16.778%
2021-03-03	85.6100	86.2700	84.3400	84.6000	-2.027%	2,295,100	-17.861%
2021-03-02	86.8200	87.0500	86.2000	86.3500	-0.173%	1,532,982	-19.525%
2021-03-01	85.3300	87.3100	85.2000	86.5000	+1.300%	1,731,262	-19.665%
2021-02-26	86.1900	86.9700	85.2500	85.3900	-1.009%	2,150,213	-18.620%
2021-02-25	86.2100	86.9000	85.8100	86.2600	0.000%	1,590,264	-19.441%
2021-02-24	86.5000	87.0000	85.3100	86.2600	-0.289%	1,867,177	-19.441%
2021-02-23	88.3800	88.3800	86.2000	86.5100	-1.771%	2,052,738	-19.674%
2021-02-22	89.8000	89.8000	87.8335	88.0700	-2.664%	1,436,240	-21.097%
2021-02-19	90.4700	91.2700	89.9600	90.4800	+0.122%	2,305,592	-23.198%
2021-02-18	89.5000	90.9600	89.3900	90.3700	+0.568%	1,290,251	-23.105%
2021-02-17	89.7100	90.1900	89.1300	89.8600	-0.355%	1,039,042	-22.669%
2021-02-16	90.1000	90.6500	89.1300	90.1800	+0.558%	1,299,653	-22.943%
2021-02-12	88.0900	89.6900	88.0100	89.6800	+1.299%	1,016,550	-22.513%
2021-02-11	90.0000	90.0850	87.7300	88.5300	-1.535%	1,613,733	-21.507%
2021-02-10	89.6800	90.4734	89.0800	89.9100	+1.261%	1,078,200	-22.712%
2021-02-09	89.6600	90.6299	88.7550	88.7900	-1.037%	1,229,962	-21.737%
2021-02-08	90.0800	90.5300	89.4300	89.7200	+0.369%	1,525,978	-22.548%
2021-02-05	89.5800	89.5800	87.6200	89.3900	+0.551%	2,366,489	-22.262%
2021-02-04	90.4800	91.6600	87.2000	88.9000	-2.265%	3,180,516	-21.834%
2021-02-03	90.5500	91.3000	90.0350	90.9600	+0.497%	1,617,585	-23.604%
2021-02-02	90.1200	91.6400	90.0900	90.5100	+1.219%	1,082,355	-23.224%
2021-02-01	88.7000	89.7100	88.0500	89.4200	+1.591%	2,274,589	-22.288%
2021-01-29	87.7900	89.0000	87.2601	88.0200	-0.272%	1,963,052	-21.052%
2021-01-28	86.0900	88.7000	85.9862	88.2600	+3.434%	1,603,629	-21.267%
2021-01-27	87.5400	87.6500	85.1500	85.3300	-3.908%	2,096,800	-18.563%
2021-01-26	89.9200	90.8600	88.7500	88.8000	-1.180%	1,871,677	-21.745%
2021-01-25	90.7600	90.9200	88.3500	89.8600	-0.970%	1,434,769	-22.669%
2021-01-22	91.1300	91.2900	89.8500	90.7400	-0.613%	1,291,570	-23.419%
2021-01-21	91.7300	92.5800	90.9400	91.3000	-1.041%	1,167,047	-23.888%
2021-01-20	90.2200	93.0000	90.1400	92.2600	+2.035%	1,501,313	-24.680%
2021-01-19	90.8500	91.3900	90.0400	90.4200	0.000%	1,533,175	-23.148%
2021-01-15	89.7500	90.4600	89.2200	90.4200	+0.545%	1,816,052	-23.148%
2021-01-14	91.4300	91.5350	89.8600	89.9300	-1.273%	2,213,661	-22.729%
2021-01-13	90.7200	91.8300	89.9088	91.0900	+0.942%	1,371,865	-23.713%
2021-01-12	90.2100	90.8200	89.7900	90.2400	-0.353%	1,517,368	-22.994%
2021-01-11	90.2400	90.9900	90.2000	90.5600	-0.011%	1,303,235	-23.266%
2021-01-08	90.9400	91.1800	89.7100	90.5700	-0.121%	1,387,888	-23.275%
2021-01-07	91.9300	92.1000	90.2850	90.6800	-1.080%	1,441,051	-23.368%
2021-01-06	91.0100	92.9600	90.7100	91.6700	+1.159%	1,775,966	-24.195%
2021-01-05	89.7500	90.9900	89.6400	90.6200	+0.958%	1,449,663	-23.317%
2021-01-04	91.7300	92.2500	88.7100	89.7600	-3.670%	3,492,913	-22.582%
2020-12-31	93.1000	93.3300	91.5800	93.1800	+0.345%	1,043,352	-25.424%
2020-12-30	93.0100	93.6300	92.8100	92.8600	+0.672%	794,099	-25.167%
2020-12-29	92.0400	93.4800	91.9300	92.2400	+0.952%	1,018,336	-24.664%
2020-12-28	92.7900	92.9980	91.0800	91.3700	-1.050%	906,799	-23.947%
2020-12-24	91.9900	92.4200	91.6500	92.3400	+0.797%	409,748	-24.746%
2020-12-23	92.3800	92.8800	91.3800	91.6100	-0.951%	1,069,258	-24.146%
2020-12-22	92.4700	93.2800	92.1000	92.4900	-0.259%	1,274,165	-24.868%
2020-12-21	90.9200	92.9490	90.1600	92.7300	+0.586%	1,665,585	-25.062%
2020-12-18	92.4700	92.6900	91.0200	92.1900	+0.228%	2,752,027	-24.623%
2020-12-17	90.9800	92.6200	90.8100	91.9800	+1.714%	1,334,422	-24.451%
2020-12-16	92.1000	92.2900	90.2300	90.4300	-1.749%	1,661,004	-23.156%
2020-12-15	91.0000	93.2900	90.6400	92.0400	+1.927%	1,933,806	-24.500%
2020-12-14	93.0200	93.7900	90.1300	90.3000	-2.463%	2,859,789	-23.045%
2020-12-11	92.4700	93.0400	91.4300	92.5800	-0.729%	2,127,509	-24.941%
2020-12-10	93.1700	94.1300	92.5800	93.2600	-0.107%	1,641,903	-25.488%
2020-12-09	95.9400	96.1600	92.8300	93.3600	-2.638%	1,693,542	-25.568%
2020-12-08	94.7000	96.8850	94.7000	95.8900	+0.408%	1,350,852	-27.532%
2020-12-07	94.6300	96.0450	94.5000	95.5000	+1.423%	1,603,548	-27.236%
2020-12-04	93.0000	94.6300	92.7300	94.1600	+1.641%	1,983,262	-26.200%
2020-12-03	93.7500	94.3800	92.3900	92.6400	-1.447%	1,502,138	-24.989%
2020-12-02	96.5600	97.2450	93.4200	94.0000	-2.913%	1,693,668	-26.074%
2020-12-01	97.2500	97.9600	95.9450	96.8200	+0.844%	2,789,279	-28.228%
2020-11-30	96.5800	97.2600	95.3500	96.0100	-0.363%	2,172,802	-27.622%
2020-11-27	95.9100	96.4600	95.1050	96.3600	+0.062%	658,736	-27.885%
2020-11-25	96.5200	96.7964	95.7770	96.3000	+0.198%	1,326,083	-27.840%
2020-11-24	95.6200	96.2900	95.5100	96.1100	+0.702%	1,820,681	-27.697%
2020-11-23	97.2000	98.2000	95.1700	95.4400	-1.861%	1,374,362	-27.190%
2020-11-20	98.0100	98.8800	96.9800	97.2500	-0.674%	2,933,559	-28.545%
2020-11-19	96.0600	98.6100	95.5100	97.9100	+1.398%	1,827,093	-29.027%
2020-11-18	97.5000	98.3452	96.4700	96.5600	-0.597%	2,197,098	-28.034%

document.getElementById("R5lLZV").onerror = function(){this.style.display='none';}; .dark-mode .zKlDlm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKlDlm{ color: #333333; background-color: white; border: 2px solid #333333; }BLLBall Corporationstock NYSE

BLL
Ball Corporation
stock NYSE