Ball Corporation Historical Stock Prices

BLL 
$63.88
*  
0.19
0.3%
Get BLL Alerts
*Delayed - data as of Aug. 28, 2014 12:51 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:51  63.02  63.92  63.02  63.88 457,969
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
07/18/2014 63.56 64.58 63.5 64.34 727,015
07/17/2014 63.76 64.21 63.36 63.48 655,798
07/16/2014 64.17 64.55 63.92 64.19 739,535
07/15/2014 63.67 64.18 63.67 64.14 995,736
07/14/2014 63.35 63.78 63.29 63.73 567,217
07/11/2014 63.36 63.36 62.85 63.07 798,076
07/10/2014 62.76 63.42 62.63 63.34 730,961
07/09/2014 63.28 63.53 62.81 63.44 540,760
07/08/2014 62.87 63.14 62.6 63.03 859,353
07/07/2014 63 63.08 62.725 62.86 484,673
07/03/2014 62.87 63.1 62.6 63.03 523,804
07/02/2014 62.93 63.36 62.35 62.67 898,199
07/01/2014 62.86 63.29 62.47 62.99 766,505
06/30/2014 62.93 63.13 62.3 62.68 918,846
06/27/2014 62.16 63 62.11 62.99 1,503,294
06/26/2014 62 62.33 61.63 62.29 512,353
06/25/2014 61.67 62.712 61.49 62.22 869,446
06/24/2014 61.55 61.98 61.15 61.36 602,361
06/23/2014 61.35 61.75 61.1 61.73 772,858
06/20/2014 61.31 61.61 61.17 61.51 909,087
06/19/2014 60.76 61.24 60.76 61.23 566,808
06/18/2014 60.65 60.99 60.14 60.94 547,920
06/17/2014 60.55 61.06 60.42 60.82 453,595
06/16/2014 60.73 61.06 60.37 60.53 665,900
06/13/2014 59.87 60.9 59.83 60.87 692,313
06/12/2014 60.88 60.99 60.33 60.58 601,958
06/11/2014 61.15 61.27 60.54 60.92 609,856
06/10/2014 61.36 61.657 61.03 61.4 1,176,687
06/09/2014 61.09 61.42 60.97 61.23 1,163,077
06/06/2014 60.98 61.34 60.9 61.09 695,678
06/05/2014 60.35 61.05 60.16 61.02 485,320
06/04/2014 60.91 60.975 60.44 60.52 756,059
06/03/2014 60.01 61.05 60.01 61.03 1,453,990
06/02/2014 60.62 60.68 60.069 60.08 1,147,082
05/30/2014 60.31 60.62 60.04 60.36 787,623
05/29/2014 60.12 60.37 59.68 60.28 841,673
05/28/2014 60.7 61.24 60.08 60.1 1,112,873
05/27/2014 60.17 60.65 59.86 60.47 736,986
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?