BLL

Ball Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Ball Corp BLL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -0.16% 80.88 16:37:05
Open Price Low Price High Price Close Price Prev Close
80.95 80.67 81.69 80.88 81.01
more quote information »

BLL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week81.0082.2878.4380.611,690,960-0.12-0.15%
1 Month82.6786.67578.4383.542,059,359-1.79-2.17%
3 Months90.4792.2378.4383.392,090,604-9.59-10.6%
6 Months88.7094.2978.4385.511,998,495-7.82-8.82%
1 Year73.11102.7672.5286.481,803,7077.7710.63%
3 Years38.81102.7638.0067.702,206,66642.07108.4%
5 Years35.47102.7634.7157.442,073,45745.41128.02%

BLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 80.88 -0.13 -0.16% 80.95 81.69 80.67 1,189,842
Jul 29 2021 81.01 -0.16 -0.2% 81.71 82.28 80.855 1,093,195
Jul 28 2021 81.17 0.05 0.06% 81.05 81.47 80.82 1,037,837
Jul 27 2021 81.12 -0.05 -0.06% 81.13 81.71 80.755 1,127,460
Jul 26 2021 81.17 1.17 1.46% 80.00 81.55 79.39 1,324,810
Jul 23 2021 80.00 -1.73 -2.12% 81.00 81.43 78.43 3,871,497
Jul 22 2021 81.73 -0.97 -1.17% 82.81 83.33 81.49 1,599,727
Jul 21 2021 82.70 -1.72 -2.04% 84.33 84.775 82.66 1,613,466
Jul 20 2021 84.42 0.67 0.8% 84.37 85.54 83.95 1,862,721
Jul 19 2021 83.75 -2.00 -2.33% 85.25 85.25 82.91 2,082,020
Jul 16 2021 85.75 0.81 0.95% 85.20 86.675 84.88 5,580,801
Jul 15 2021 84.94 0.35 0.41% 84.90 85.05 84.00 1,987,817
Jul 14 2021 84.59 0.28 0.33% 84.09 85.09 83.55 1,858,432
Jul 13 2021 84.31 -0.45 -0.53% 84.81 85.27 83.8799 1,616,747
Jul 12 2021 84.76 -0.03 -0.04% 84.13 84.849 83.43 2,146,287
Jul 09 2021 84.79 -0.50 -0.59% 85.29 85.525 84.08 2,159,328
Jul 08 2021 85.29 2.47 2.98% 82.43 85.94 82.16 4,452,213
Jul 07 2021 82.82 0.75 0.91% 81.97 82.98 81.97 1,456,827
Jul 06 2021 82.07 0.24 0.29% 82.00 82.50 81.58 1,205,388
Jul 02 2021 81.83 -0.56 -0.68% 82.67 82.67 81.54 1,052,496
Jul 01 2021 82.39 1.37 1.69% 81.32 82.645 81.32 2,027,032
See More Historical Prices ยป
Your Recent History
NYSE
BLL
Ball
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210801 02:27:55