Ball Corporation Historical Stock Prices

BLL 
$67.5
*  
0.39
0.57%
Get BLL Alerts
*Delayed - data as of Oct. 22, 2014 12:17 ET  -  Find a broker to begin trading BLL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BLL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
12:17  67.80  68.215  67.50  67.50 640,985
10/21/2014 66.11 67.91 65.94 67.89 1,664,138
10/20/2014 65.12 66.11 65.046 65.97 1,231,267
10/17/2014 64.24 65.28 64.24 65.03 1,344,489
10/16/2014 63.26 64.5699 63.22 63.97 1,197,389
10/15/2014 62.62 64.15 62.19 63.96 2,208,597
10/14/2014 62.23 63.26 61.89 63.07 1,111,982
10/13/2014 62.47 63.29 61.79 61.81 1,380,673
10/10/2014 62.92 63.82 62.59 62.62 1,457,097
10/09/2014 63.59 64.35 62.85 63.06 1,146,878
10/08/2014 62.51 63.9 62.13 63.84 816,756
10/07/2014 63.12 63.23 62.37 62.41 686,699
10/06/2014 63.25 63.65 62.85 63.1 536,609
10/03/2014 62.49 63.29 62.35 63.12 791,578
10/02/2014 61.99 62.58 61.76 62.31 1,032,258
10/01/2014 63.07 63.26 61.951 62.11 1,553,267
09/30/2014 64.14 64.27 63.19 63.27 1,161,700
09/29/2014 63.12 64.45 62.85 64.19 937,283
09/26/2014 63.44 63.68 63.14 63.37 532,765
09/25/2014 63.48 63.9 63.213 63.51 752,252
09/24/2014 63.77 64.25 63.628 63.97 609,507
09/23/2014 64.42 64.73 63.88 63.92 1,072,686
09/22/2014 64.45 64.5827 64.24 64.44 885,319
09/19/2014 64.4 64.645 64.27 64.38 1,404,099
09/18/2014 64.51 64.66 64 64.2 886,600
09/17/2014 65.45 65.68 64.19 64.55 1,154,592
09/16/2014 65.61 66.04 65.47 65.64 760,062
09/15/2014 65.7 65.98 65.52 65.66 478,101
09/12/2014 66 66.11 65.54 65.71 813,271
09/11/2014 65.5 66.13 65.42 66.09 595,669
09/10/2014 65.66 66.01 65.45 65.9 603,957
09/09/2014 65.67 65.86 65.36 65.67 444,449
09/08/2014 66.14 66.39 65.56 65.91 684,505
09/05/2014 65.76 66.33 65.35 66.33 474,880
09/04/2014 66.27 66.53 65.83 65.86 1,038,710
09/03/2014 65.45 66.1 65.2 66.06 1,123,804
09/02/2014 64.75 65.57 64.415 65.25 1,568,499
08/29/2014 63.87 64.39 63.77 64.1 671,769
08/28/2014 63.27 63.945 63.02 63.67 877,274
08/27/2014 63.66 63.96 63.4 63.69 657,014
08/26/2014 63.25 63.62 63.14 63.5 614,779
08/25/2014 63.46 63.48 62.9 63.1 556,341
08/22/2014 63.76 63.76 62.93 63.2 775,247
08/21/2014 63.37 63.89 63.13 63.58 722,034
08/20/2014 64.06 64.0948 63.22 63.24 709,262
08/19/2014 64.05 64.2 63.86 64.07 543,281
08/18/2014 63.42 63.89 63.29 63.85 554,805
08/15/2014 63.07 63.6 62.7 63.12 942,670
08/14/2014 62.67 63.11 62.55 62.94 429,361
08/13/2014 63 63.16 62.43 62.66 571,767
08/12/2014 62.68 62.86 62.37 62.79 639,632
08/11/2014 62.5 62.79 62.35 62.64 548,763
08/08/2014 61.93 62.34 61.37 62.25 779,542
08/07/2014 62.59 62.8 62.1 62.26 764,025
08/06/2014 61.18 62.38 61.042 62.23 854,133
08/05/2014 61.79 62.05 61.24 61.41 697,527
08/04/2014 61.87 62.1 61.54 61.95 835,094
08/01/2014 61.23 62.11 60.922 61.68 1,685,674
07/31/2014 62.31 62.95 60.73 61.26 1,398,458
07/30/2014 62.52 62.9101 62.16 62.49 1,396,487
07/29/2014 62.88 63.16 62.43 62.45 461,933
07/28/2014 63.3 63.36 62.76 62.91 762,579
07/25/2014 63.61 63.84 63.19 63.36 525,813
07/24/2014 63.12 64.04 63.03 63.83 603,036
07/23/2014 63.23 63.27 62.55 62.96 792,762
07/22/2014 64.9 64.91 63.01 63.21 1,338,320
07/21/2014 64.23 64.76 63.81 64.6 786,561
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?