Ball Corporation Historical Stock Prices

BLL 
$63.87
*  
0.48
0.76%
Get BLL Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BLL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  63.46  64.08  63.13  63.87 728,860
01/29/2015 63.55 64.08 63.13 63.87 729,937
01/28/2015 64.17 64.56 63.38 63.39 676,493
01/27/2015 63.31 64.25 63.0825 63.85 594,967
01/26/2015 64.33 64.33 63.53 64.16 735,977
01/23/2015 65.86 65.86 63.812 63.88 811,380
01/22/2015 65.85 66.3283 65.37 66.08 620,795
01/21/2015 64.51 65.48 64.51 65.36 638,329
01/20/2015 64.45 65 63.83 64.78 1,206,578
01/16/2015 65.03 65.43 64.651 64.87 920,404
01/15/2015 65.61 65.78 64.92 64.96 411,515
01/14/2015 64.84 65.54 64.57 65.5 453,712
01/13/2015 66.13 67.29 64.9 65.47 902,102
01/12/2015 66.18 66.44 65.15 65.79 957,805
01/09/2015 67.69 67.84 66.02 66.08 945,255
01/08/2015 66.77 67.95 66.77 67.41 994,636
01/07/2015 65.85 66.4 65.5 66.27 670,565
01/06/2015 65.72 66.71 64.82 65.69 992,479
01/05/2015 67.73 68 66.51 66.82 897,453
01/02/2015 68.6 69.02 67.5 68.31 472,036
12/31/2014 69.56 69.6 68.14 68.17 480,281
12/30/2014 70.2 70.35 69.46 69.49 442,948
12/29/2014 69.4 70.38 69.152 70.15 469,561
12/26/2014 69.75 70.12 69.49 69.5 290,150
12/24/2014 69.78 69.9404 69.44 69.7 182,540
12/23/2014 69.33 70.23 69.33 69.84 610,013
12/22/2014 68.63 69.23 68.63 69.2 455,273
12/19/2014 68.28 68.78 68.08 68.61 1,112,400
12/18/2014 66.3 67.83 66.17 67.83 970,073
12/17/2014 65.12 65.72 64.54 65.51 1,170,457
12/16/2014 65.45 65.95 64.96 64.96 782,385
12/15/2014 66.82 66.86 65.29 65.47 1,148,956
12/12/2014 66.93 67.29 66.38 66.46 867,473
12/11/2014 67.72 68.22 67.12 67.29 875,179
12/10/2014 68.08 68.94 67.6 67.67 821,645
12/09/2014 67.69 68.33 67.32 68.32 975,121
12/08/2014 69.36 69.43 67.9599 68.04 968,112
12/05/2014 69.68 69.95 69.14 69.44 885,645
12/04/2014 69.49 70.495 69.06 69.81 1,976,175
12/03/2014 67.85 69.78 67.53 69.49 1,917,874
12/02/2014 67.48 67.9665 67.165 67.8 1,283,711
12/01/2014 67.05 67.86 66.57 67.39 1,492,822
11/28/2014 66.6 67.6 66.6 67.07 643,940
11/26/2014 65.77 66.35 65.52 66.29 706,603
11/25/2014 65 65.94 64.81 65.61 876,645
11/24/2014 64.86 65.32 64.81 64.97 852,269
11/21/2014 65.71 65.89 64.54 64.71 1,203,193
11/20/2014 64.44 64.985 64.09 64.84 1,124,629
11/19/2014 65 65 64.36 64.5 990,603
11/18/2014 64.41 65.38 64.41 64.93 1,018,515
11/17/2014 64 64.63 64 64.41 771,069
11/14/2014 65.1 65.23 64.13 64.24 1,117,894
11/13/2014 65.45 66.01 64.92 65.16 1,638,400
11/12/2014 65.84 65.93 65.02 65.55 715,005
11/11/2014 65.89 66.28 65.56 65.89 671,925
11/10/2014 64.81 65.91 64.81 65.9 926,306
11/07/2014 64.82 65.36 64.795 64.97 819,189
11/06/2014 64.48 65.05 64.36 64.69 867,645
11/05/2014 64.23 64.56 64.1191 64.5 884,994
11/04/2014 63.53 64.39 63.39 63.93 1,592,524
11/03/2014 64.23 64.53 63.13 63.39 1,998,162
10/31/2014 63.92 64.53 63.4501 64.43 1,867,244
10/30/2014 64.04 64.92 62.9 63.3 2,292,938
10/29/2014 66.6 67.03 65.71 66.59 2,528,461
10/28/2014 65.91 66.58 65.83 66.58 1,095,059
10/27/2014 66.25 66.52 65.09 65.51 1,376,653
10/24/2014 66.5 67.06 66.14 66.75 770,677
10/23/2014 67.46 67.46 66.2315 66.58 1,284,932
10/22/2014 68.17 68.215 66.83 66.87 1,354,221
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
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
05/23/2014 60.01 60.33 59.9202 60.22 1,088,393
05/22/2014 59.97 60.33 59.82 59.93 852,635
05/21/2014 60.02 60.35 59.66 59.97 918,483
05/20/2014 60.22 60.5 59.935 60.01 727,682
05/19/2014 59.65 60.55 59.63 60.39 853,362
05/16/2014 59.35 59.84 59 59.84 1,901,767
05/15/2014 59.62 59.8 59.04 59.45 1,093,047
05/14/2014 59.07 59.98 58.865 59.69 1,786,775
05/13/2014 58.96 59.2 58.58 58.78 1,160,348
05/12/2014 58.79 59.25 58.68 58.99 972,544
05/09/2014 58.22 58.67 57.86 58.64 1,139,953
05/08/2014 57.87 58.27 57.7 58.12 1,031,317
05/07/2014 57.06 57.96 56.77 57.86 1,305,746
05/06/2014 56.41 57.095 56.32 56.82 798,220
05/05/2014 55.58 56.52 55.518 56.49 1,917,974
05/02/2014 57 57 55.54 55.68 2,788,291
05/01/2014 56.92 58.2 56.7 56.94 1,991,753
04/30/2014 56.07 56.313 55.84 56.19 1,195,290
04/29/2014 56.41 56.55 55.9263 56.09 681,590
04/28/2014 56.16 56.92 55.95 56.19 1,429,003
04/25/2014 55.45 55.975 55.23 55.95 958,247
04/24/2014 55.73 55.825 55.27 55.4 630,899
04/23/2014 55.47 55.76 55 55.47 951,485
04/22/2014 56.19 56.33 53.7 55.61 1,545,758
04/21/2014 56.18 56.24 55.88 56.11 657,825
04/17/2014 56.1 56.45 55.98 56.24 846,857
04/16/2014 55.63 56.17 55.62 56.04 958,427
04/15/2014 54.03 55.35 53.865 55.32 1,230,679
04/14/2014 53.96 54.16 53.6101 53.85 765,703
04/11/2014 54.56 54.84 53.9 53.94 895,041
04/10/2014 55.26 55.52 54.65 54.75 806,677
04/09/2014 54.62 55.28 54.62 55.17 631,633
04/08/2014 54.45 55.02 54.266 54.8 698,527
04/07/2014 55.01 55.18 54.26 54.4 929,493
04/04/2014 55.65 56.29 54.92 55.18 910,615
04/03/2014 55.61 55.64 55.09 55.29 590,722
04/02/2014 54.95 55.5 54.65 55.4 770,885
04/01/2014 54.97 55.08 54.62 55.06 748,007
03/31/2014 54.1 54.9 53.98 54.81 1,153,156
03/28/2014 53.73 54.2099 53.5 53.97 526,879
03/27/2014 53.21 53.681 52.9 53.6 770,928
03/26/2014 53.74 53.89 53.24 53.31 837,545
03/25/2014 53.59 53.9 53.4 53.57 720,212
03/24/2014 54.11 54.3025 53.24 53.43 834,113
03/21/2014 54.11 54.31 53.61 54.04 2,101,694
03/20/2014 53.76 54.04 53.59 53.73 956,938
03/19/2014 54.62 54.83 53.715 53.99 873,986
03/18/2014 54.64 54.89 54.45 54.59 700,697
03/17/2014 54.22 54.61 54.13 54.53 703,150
03/14/2014 54.48 54.8599 53.97 54.03 1,776,650
03/13/2014 54.75 55.18 54.27 54.55 1,195,602
03/12/2014 54.74 55.005 54.41 54.57 1,036,203
03/11/2014 55.58 55.68 54.94 55.08 1,113,843
03/10/2014 55.98 56.19 55.46 55.53 675,496
03/07/2014 56.11 56.33 55.83 56.09 1,110,302
03/06/2014 56.02 56.24 55.79 55.95 632,830
03/05/2014 56 56 55.62 55.76 632,933
03/04/2014 55.8 56 55.53 55.99 1,138,257
03/03/2014 54.94 55.4 54.79 55.24 713,503
02/28/2014 55.29 55.84 55.27 55.56 599,715
02/27/2014 54.86 55.3 54.79 55.3 731,199
02/26/2014 54.9 55.29 54.78 54.95 597,616
02/25/2014 54.87 54.975 54.56 54.7 644,625
02/24/2014 54.92 55.369 54.83 54.88 680,685
02/21/2014 54.89 55.36 54.66 54.92 2,236,820
02/20/2014 54.89 55.11 54.445 54.75 1,030,445
02/19/2014 54.67 55.56 54.67 54.91 880,060
02/18/2014 54.6 55.17 54.55 54.87 1,234,973
02/14/2014 54.43 54.83 54.29 54.63 1,611,781
02/13/2014 53.56 54.87 53.5001 54.48 1,105,550
02/12/2014 54.04 54.31 53.72 53.85 1,363,082
02/11/2014 53.13 54.19 53.04 53.94 949,651
02/10/2014 52.68 53.3405 52.64 53.26 1,121,392
02/07/2014 51.98 52.87 51.84 52.8 1,237,694
02/06/2014 51.65 52.02 51.31 52.01 1,338,651
02/05/2014 50.95 51.9525 50.29 51.65 1,672,100
02/04/2014 51.39 51.56 50.22 51.19 2,069,101
02/03/2014 51.3 52.04 51.11 51.16 2,194,534
01/31/2014 50.96 51.77 50.755 51.19 1,681,809
01/30/2014 51.8 52.74 50.71 51.6 2,554,758
01/29/2014 47.88 49.44 47.75 49.07 1,626,583
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?