Ball Corporation Common Stock Historical Stock Prices

BLL 
$68.34
*  
1.07
1.54%
Get BLL Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading BLL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BLL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-JUN-2015 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 68.72 68.86 67.512 68.34 2,793,269
06/27/2016 68.61 68.86 67.512 68.34 2,793,369
06/24/2016 70.52 71.795 69.27 69.41 3,088,435
06/23/2016 73.37 73.93 72.9 73.53 1,234,645
06/22/2016 72.33 72.59 72 72.49 2,436,741
06/21/2016 72.01 72.5 71.94 71.99 1,483,485
06/20/2016 72.35 72.92 71.94 72.06 1,830,481
06/17/2016 71.88 71.88 70.95 71.46 1,758,581
06/16/2016 71.09 71.92 70.76 71.86 1,717,334
06/15/2016 72 72.18 71.41 72.01 2,182,035
06/14/2016 70.99 72.03 70.61 71.93 2,340,055
06/13/2016 73.09 73.2 71.88 72.02 1,396,256
06/10/2016 74.38 74.39 73.38 73.68 886,807
06/09/2016 74.37 74.97 74.09 74.88 745,069
06/08/2016 74.47 75 73.99 74.96 967,924
06/07/2016 74.5 74.94 74.12 74.52 1,160,278
06/06/2016 74.22 74.44 73.9201 74.3 916,981
06/03/2016 73.4 74.44 73.21 74.24 1,230,620
06/02/2016 71.69 73.71 71.43 73.68 1,539,419
06/01/2016 71.65 72.09 71.2 71.92 1,315,148
05/31/2016 71.84 72.31 71.54 72.3 1,551,201
05/27/2016 71.49 72.28 71.49 72.27 515,466
05/26/2016 72.23 72.4 71.54 71.82 649,268
05/25/2016 71.9 72.63 71.75 72.09 774,660
05/24/2016 71.53 72.06 71.12 71.76 1,205,727
05/23/2016 71.53 71.68 70.92 70.95 703,216
05/20/2016 71.77 72 71.51 71.77 982,541
05/19/2016 71.04 71.6 70.45 71.42 1,291,760
05/18/2016 71.41 72.48 70.83 71.75 1,304,467
05/17/2016 73 73.1 71.5 71.71 780,699
05/16/2016 72.15 73.32 72.15 73.11 904,449
05/13/2016 72.52 72.795 72 72.14 962,553
05/12/2016 72.81 73.36 72.35 72.84 955,111
05/11/2016 72.3 72.82 71.93 72.16 730,959
05/10/2016 72.1 72.62 71.865 72.16 1,963,178
05/09/2016 71.26 72.43 70.87 72.02 1,546,198
05/06/2016 71.77 72.01 70.97 71.44 963,372
05/05/2016 72.07 72.22 71.74 71.83 1,092,424
05/04/2016 70.92 72.12 70.85 72.04 1,417,746
05/03/2016 72.3 72.35 70.6 71.55 1,594,813
05/02/2016 71.37 72.33 71.22 72.05 2,465,095
04/29/2016 72.46 72.77 70.77 71.38 2,644,668
04/28/2016 73.19 74.32 71.86 72.93 3,341,063
04/27/2016 75.2 75.23 74.32 74.86 1,753,683
04/26/2016 74.92 75.17 74.34 75.06 1,314,723
04/25/2016 76.07 76.69 74.6 74.7 2,169,093
04/22/2016 75.14 76.3 74.86 75.84 1,314,251
04/21/2016 75.2 75.46 74.29 75.16 1,218,049
04/20/2016 74.89 75.675 74.53 75.33 887,214
04/19/2016 74.75 75.4 74.6 74.99 1,667,787
04/18/2016 71.88 74.66 71.88 74.63 2,226,384
04/15/2016 71.83 72.43 71.57 72.28 1,361,113
04/14/2016 71.43 71.92 71.23 71.85 977,559
04/13/2016 71.5 71.94 70.43 71.87 1,218,129
04/12/2016 70.62 71.33 70.26 71.15 954,663
04/11/2016 70.93 71.275 70 70.47 1,288,474
04/08/2016 71.115 71.13 70.32 70.8 1,326,121
04/07/2016 70.88 71.33 70.33 70.64 1,932,672
04/06/2016 70.51 71.34 70.404 71.29 1,265,755
04/05/2016 70.28 70.86 69.24 70.51 1,480,929
04/04/2016 71.45 71.92 70.47 70.6 812,893
04/01/2016 71.08 71.72 70.31 71.61 1,339,284
03/31/2016 71.64 71.93 71.07 71.29 1,346,924
03/30/2016 71.36 71.4 70.53 70.9 538,154
03/29/2016 70.31 71.09 69.99 71.01 539,897
03/28/2016 70.51 70.67 69.84 70.36 544,012
03/24/2016 70.11 70.54 69.57 70.24 650,975
03/23/2016 70.57 71.15 70.33 70.48 825,397
03/22/2016 69.6 70.94 69.56 70.52 1,535,673
03/21/2016 70.2 70.29 69.5 69.89 1,241,739
03/18/2016 71.85 71.91 70.31 70.37 4,126,855
03/17/2016 69.84 71.98 69.84 71.59 1,324,976
03/16/2016 68.39 69.8897 68.29 69.67 861,602
03/15/2016 68.06 69.25 67.86 68.58 1,155,483
03/14/2016 68.72 69.58 68.34 68.77 1,610,425
03/11/2016 67.89 69.28 67.37 69.02 2,303,375
03/10/2016 66.82 67.53 66.41 67.18 1,105,710
03/09/2016 67.13 67.98 67.13 67.5 904,398
03/08/2016 66.7 67.82 66.6 67.42 1,163,450
03/07/2016 67.75 68.09 66.83 67.26 1,530,520
03/04/2016 68.49 68.65 67.8101 68.18 1,054,321
03/03/2016 67.75 68.8 67.7 68.69 904,819
03/02/2016 67.61 68.69 67.36 68.07 1,165,170
03/01/2016 66.89 68.32 66.26 67.9 1,706,411
02/29/2016 66.89 67.52 66.23 66.23 1,190,300
02/26/2016 67.19 67.76 66.63 67.01 1,027,054
02/25/2016 66.67 66.95 65.92 66.83 1,524,639
02/24/2016 65.43 67.01 65.25 66.9 978,263
02/23/2016 65.98 66.53 65.54 66.03 1,148,789
02/22/2016 66.71 67.48 66.21 66.47 783,721
02/19/2016 66.24 66.33 65.16 66.06 1,245,774
02/18/2016 66.93 67.36 66.43 66.53 1,213,184
02/17/2016 66.83 67.27 66.0301 67.12 1,531,279
02/16/2016 65.92 66.4515 65.07 66.26 1,249,176
02/12/2016 64.57 65.58 64.3 65.17 1,237,764
02/11/2016 64.45 64.7 63.5 64.08 1,002,182
02/10/2016 65.24 66.24 64.93 65.26 1,510,323
02/09/2016 63.6 65.64 63.29 65.15 2,159,613
02/08/2016 64.8 64.8 62.3 63.89 2,181,513
02/05/2016 67.35 67.75 64.79 65.22 1,815,681
02/04/2016 66.62 68.14 66.21 67.84 1,613,476
02/03/2016 65.62 66.31 64.83 66.12 1,238,484
02/02/2016 66.5 66.52 65.36 65.58 1,696,410
02/01/2016 66.45 67.42 65.8642 67.2 1,440,878
01/29/2016 66.67 67.21 65.77 66.83 2,350,299
01/28/2016 62.99 67.29 62.99 66.9 2,625,304
01/27/2016 67.48 67.63 65.72 66.1 3,129,742
01/26/2016 67 68.09 66.71 67.83 828,174
01/25/2016 68.33 68.75 66.21 66.63 1,729,972
01/22/2016 67.8 68.86 67.38 68.76 1,298,129
01/21/2016 68.19 68.83 67.03 67.06 1,457,219
01/20/2016 67.57 69.21 66.67 68.6 1,940,832
01/19/2016 69.45 70.35 68.4 69.34 2,341,351
01/15/2016 66.86 69.11 66.5 68.97 2,240,248
01/14/2016 68.62 69.17 67.3101 68.82 1,549,230
01/13/2016 70.88 70.99 68.46 68.64 1,740,385
01/12/2016 69.78 71.03 69.69 70.59 2,221,620
01/11/2016 69.89 70.34 68.31 69.16 2,788,033
01/08/2016 70.91 70.99 69.65 69.78 1,286,389
01/07/2016 71.14 71.43 70.17 70.36 1,444,594
01/06/2016 71.89 72.64 71.81 72.27 1,452,703
01/05/2016 72.23 73 72.11 72.96 1,117,255
01/04/2016 71.61 72.15 70.74 72.11 1,171,689
12/31/2015 72.89 73.35 72.44 72.73 755,047
12/30/2015 73.61 74.24 73.29 73.33 852,574
12/29/2015 73.04 73.865 72.61 73.82 955,333
12/28/2015 72.28 72.93 71.99 72.75 726,798
12/24/2015 72.5 72.88 72.12 72.54 526,165
12/23/2015 71.59 72.71 71.14 72.58 1,113,203
12/22/2015 70.48 71.26 69.67 70.94 745,880
12/21/2015 70.18 70.58 69.19 70.33 933,108
12/18/2015 70.27 70.72 69.54 69.81 1,911,723
12/17/2015 71.78 72 70.33 70.52 1,130,110
12/16/2015 71.63 71.89 70.5 71.63 1,463,623
12/15/2015 71.34 71.495 70.55 71.14 1,271,375
12/14/2015 71.25 71.52 70.28 70.85 1,488,835
12/11/2015 70.76 72.17 70.27 71.34 2,416,412
12/10/2015 69.65 72.47 69.33 71.89 2,434,524
12/09/2015 68.14 69.93 67.58 68.84 2,283,900
12/08/2015 68.02 68.26 66.51 67.44 1,279,940
12/07/2015 69.16 69.625 68.14 68.8 2,030,905
12/04/2015 67.92 69.85 67.84 69.77 1,379,785
12/03/2015 68.45 69.02 67.48 67.9 1,784,950
12/02/2015 68.74 69.6 67.35 67.5 997,736
12/01/2015 69.42 70 68.74 68.84 1,891,926
11/30/2015 68.96 69.525 68.53 69.42 1,496,125
11/27/2015 68.69 69.2 68.05 69.01 319,849
11/25/2015 69.35 69.445 68.39 68.8 1,017,076
11/24/2015 68.48 69.38 67.93 69.32 1,033,788
11/23/2015 69.4 70.04 68.66 68.78 848,625
11/20/2015 68.8 69.78 68.65 69.44 960,045
11/19/2015 68.31 68.54 67.6 68.41 720,913
11/18/2015 66.35 68.44 66.225 68.36 869,179
11/17/2015 66.46 66.88 65.73 66.13 625,003
11/16/2015 65.8 66.52 65.39 66.28 688,646
11/13/2015 65.51 66.25 64.92 65.92 660,404
11/12/2015 67.68 67.81 65.39 65.42 931,117
11/11/2015 67.94 68.31 67.57 68.18 532,623
11/10/2015 66.86 67.79 66.08 67.77 832,552
11/09/2015 67.81 67.81 66.19 66.34 1,179,743
11/06/2015 67.42 68.07 66.61 67.78 592,757
11/05/2015 67.53 67.98 67.04 67.79 703,745
11/04/2015 67.87 68.19 67.15 67.42 888,233
11/03/2015 70.06 70.19 67.76 67.82 1,000,421
11/02/2015 68.55 70.49 68.51 70.24 1,279,416
10/30/2015 67.64 69.35 67.33 68.5 1,460,544
10/29/2015 67.09 68.12 66.346 67.32 875,170
10/28/2015 67.53 68.11 67.07 67.96 881,044
10/27/2015 67.25 67.68 66.59 67.49 776,027
10/26/2015 67.63 68.305 67.61 67.74 1,021,148
10/23/2015 68.71 69.08 67.78 67.83 1,260,575
10/22/2015 66.68 68.46 66.31 68.42 1,560,489
10/21/2015 67 67.42 66.07 66.12 1,145,444
10/20/2015 66.61 67.63 66.435 67.06 1,251,857
10/19/2015 66.59 66.93 66.25 66.6 754,588
10/16/2015 66.65 66.96 66.14 66.94 1,145,214
10/15/2015 66.38 66.74 65.07 66.52 1,176,581
10/14/2015 66.01 66.66 65.65 66.28 1,248,403
10/13/2015 66.3 66.96 65.88 66.02 797,160
10/12/2015 66.38 67.07 65.93 66.78 559,102
10/09/2015 67.18 67.2 65.97 66.54 699,614
10/08/2015 64.38 66.28 64.03 66.1 654,679
10/07/2015 63.07 64.73 63.07 64.56 986,742
10/06/2015 64.95 64.99 63.3 63.41 972,794
10/05/2015 64.56 64.98 64.065 64.7 834,161
10/02/2015 62.39 64.09 62.03 64.06 906,921
10/01/2015 62.41 63.4 62.04 63.14 1,122,626
09/30/2015 61.2 62.32 61.2 62.2 1,037,654
09/29/2015 60.7 61.14 60.3 60.5 999,117
09/28/2015 62.66 62.66 60.56 60.75 1,120,357
09/25/2015 63.31 63.35 62.17 62.96 1,537,922
09/24/2015 63.01 63.33 62.19 62.78 1,343,661
09/23/2015 65.04 65.04 63.1 63.37 969,370
09/22/2015 66.16 66.5 64.8 64.88 1,499,342
09/21/2015 67.34 68.21 66.69 67.05 979,141
09/18/2015 66.57 67.38 66.11 66.96 1,572,238
09/17/2015 67.75 68.23 67.09 67.2 597,719
09/16/2015 67.12 68.035 66.7 67.83 720,041
09/15/2015 66.04 67.4 65.62 67.31 699,163
09/14/2015 66.52 66.52 65.73 65.86 732,094
09/11/2015 66.37 66.84 65.97 66.61 771,526
09/10/2015 66.87 67.77 66.58 66.85 1,068,640
09/09/2015 67.45 67.9 66.68 66.8 944,586
09/08/2015 65.06 66.94 64.68 66.88 1,117,373
09/04/2015 65.32 65.54 63.76 64.01 1,487,803
09/03/2015 65.33 66.47 64.92 66.21 1,174,659
09/02/2015 65.2 65.28 63.87 64.9 941,660
09/01/2015 64.49 65.28 64.11 64.39 1,389,216
08/31/2015 66.21 66.41 65.64 65.91 863,142
08/28/2015 65.53 66.55 65.07 66.52 1,065,983
08/27/2015 64.53 66.2 64.19 65.88 2,358,297
08/26/2015 65 65.18 63.03 63.85 2,096,294
08/25/2015 66.3 66.3 63.59 63.59 1,395,589
08/24/2015 61.1 66.156 57.95 64.8 1,961,251
08/21/2015 68.08 68.5 67.125 67.16 1,219,832
08/20/2015 70.08 70.08 68.84 68.92 796,102
08/19/2015 71.12 71.21 70.03 70.65 562,371
08/18/2015 71.09 71.8 71.09 71.61 413,307
08/17/2015 71.3 71.67 70.56 71.66 515,958
08/14/2015 70.36 71.91 70.26 71.71 729,310
08/13/2015 73.36 73.36 69.43 70.36 648,620
08/12/2015 69.72 69.93 68.93 69.69 709,513
08/11/2015 70.05 70.61 69.92 70.15 551,339
08/10/2015 69.67 70.92 69.37 70.86 1,051,202
08/07/2015 69.29 69.45 68.61 69.32 1,188,684
08/06/2015 68.32 69.61 68.27 69.32 1,365,212
08/05/2015 68.51 68.59 67.4303 68.26 2,200,161
08/04/2015 67.3 68.06 67.2 67.79 930,392
08/03/2015 67.33 68.97 67.07 67.3 1,596,901
07/31/2015 69.74 70.19 67.775 67.84 1,351,430
07/30/2015 68.43 69.8 67.19 69.54 1,382,202
07/29/2015 67.71 68.91 67.36 68.74 745,231
07/28/2015 67.13 67.95 66.77 67.65 659,848
07/27/2015 66.91 66.97 66.215 66.64 659,957
07/24/2015 67.35 68.16 66.75 67.01 926,195
07/23/2015 68.68 68.68 67.37 67.47 719,893
07/22/2015 68.73 69.58 68.28 68.45 861,500
07/21/2015 69.78 69.8 68.64 68.75 790,874
07/20/2015 71.27 71.67 70.03 70.11 901,691
07/17/2015 72.03 72.28 71.295 71.51 666,058
07/16/2015 71.89 72.16 71.66 72.06 529,463
07/15/2015 70.68 71.835 70.18 71.58 842,976
07/14/2015 70.58 70.84 70.156 70.63 883,538
07/13/2015 70.52 70.71 70.12 70.5 1,112,715
07/10/2015 70.62 70.73 70.11 70.15 793,181
07/09/2015 70.19 70.51 69.54 69.67 1,370,981
07/08/2015 71.07 71.45 69.6 69.63 1,444,522
07/07/2015 70.77 71.91 70.49 71.48 794,104
07/06/2015 70.96 71.77 70.72 71.25 732,700
07/02/2015 72.07 72.16 71.14 71.65 568,772
07/01/2015 71.02 72.08 70.89 71.64 703,222
06/30/2015 71.39 71.83 70.12 70.15 784,770
06/29/2015 72.06 72.51 70.99 71.12 818,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?