Ball Corporation Historical Stock Prices

BLL 
$63.299
*  
0.141
0.22%
Get BLL Alerts
*Delayed - data as of Jul. 10, 2014 15:52 ET  -  Find a broker to begin trading BLL now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    BLL After Hours
 
 
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: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:52  62.76  63.42  62.63  63.299 382,813
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
01/28/2014 48.59 48.715 48.11 48.27 1,289,321
01/27/2014 48.71 49.66 48.43 48.53 1,211,747
01/24/2014 49.69 49.81 48.58 48.6 831,657
01/23/2014 50.59 50.78 49.77 50.01 821,023
01/22/2014 50.7 50.81 50.42 50.75 662,728
01/21/2014 50.73 50.814 50.18 50.56 941,034
01/17/2014 51.13 51.14 50.49 50.53 667,695
01/16/2014 50.97 50.99 50.66 50.96 510,755
01/15/2014 51.28 51.43 50.83 50.98 597,537
01/14/2014 50.78 51.23 50.78 51.21 747,422
01/13/2014 51.76 51.9 50.71 50.78 873,548
01/10/2014 52.33 52.33 51.67 51.93 506,540
01/09/2014 52.21 52.45 51.8 52.16 678,806
01/08/2014 51.96 52.2 51.8 52.04 589,349
01/07/2014 51.57 52.12 51.57 52.04 654,815
01/06/2014 51.65 51.81 51.08 51.46 759,974
01/03/2014 51.48 51.88 51.43 51.65 429,885
01/02/2014 51.25 51.62 51.125 51.41 617,437
12/31/2013 51.75 51.97 51.38 51.66 710,538
12/30/2013 51.54 51.82 51.4 51.79 533,494
12/27/2013 51.58 51.77 51.39 51.58 379,753
12/26/2013 51.26 51.62 50.96 51.5 540,321
12/24/2013 50.89 51.41 50.89 51.17 249,174
12/23/2013 51.09 51.1 50.71 50.89 445,680
12/20/2013 50.85 51.06 50.5201 50.93 1,018,738
12/19/2013 51.02 51.08 50.43 50.75 892,066
12/18/2013 50.2 51.26 50.02 51.18 1,206,945
12/17/2013 50.49 50.6 49.68 50.12 715,947
12/16/2013 49.98 50.64 49.85 50.55 743,425
12/13/2013 49.89 50.25 49.62 49.91 625,510
12/12/2013 49.84 50.06 49.6 49.86 598,245
12/11/2013 50.5 50.64 49.74 49.87 789,203
12/10/2013 50.18 50.9 50.11 50.56 978,229
12/09/2013 50.04 50.48 49.89 50.36 650,059
12/06/2013 49.8 50.19 49.59 50.05 652,220
12/05/2013 49.47 49.774 49.26 49.33 632,169
12/04/2013 49.62 49.95 49.35 49.63 910,686
12/03/2013 50.09 50.18 49.37 49.72 1,017,319
12/02/2013 50.01 50.68 49.74 50.2 683,654
11/29/2013 50.55 50.612 49.94 49.98 514,289
11/27/2013 50.28 50.61 50.07 50.42 456,100
11/26/2013 50.25 50.54 49.98 50.27 836,069
11/25/2013 50.19 50.44 50.1 50.2 560,621
11/22/2013 50.32 50.457 49.855 50.01 835,952
11/21/2013 50.01 50.51 49.97 50.32 617,299
11/20/2013 50.51 50.71 49.82 49.86 776,859
11/19/2013 50.33 50.69 50.21 50.51 519,241
11/18/2013 50.16 50.65 50.04 50.32 620,555
11/15/2013 50.2 50.42 49.74 50.17 1,254,243
11/14/2013 49.68 49.748 49.31 49.54 771,878
11/13/2013 49.08 49.47 48.84 49.47 1,232,972
11/12/2013 49.64 49.69 49.145 49.34 842,306
11/11/2013 49.54 49.91 49.39 49.72 653,466
11/08/2013 49.37 49.78 49.32 49.5 880,599
11/07/2013 50.02 50.35 49.32 49.36 944,290
11/06/2013 49.69 50.199 49.59 50.04 1,197,393
11/05/2013 49.47 49.79 48.98 49.58 953,073
11/04/2013 49.06 49.555 48.92 49.48 855,911
11/01/2013 48.93 49.24 48.59 48.88 1,044,356
10/31/2013 48.55 49.19 48.36 48.89 1,442,280
10/30/2013 48.97 49.16 48.45 48.55 1,218,580
10/29/2013 48.87 49.01 48.79 48.86 787,423
10/28/2013 48.62 48.9 48.42 48.77 979,595
10/25/2013 47.96 48.76 47.93 48.6 1,206,932
10/24/2013 47 47.99 46.88 47.86 1,569,045
10/23/2013 46.18 46.3 45.27 46.01 1,756,878
10/22/2013 46.22 46.74 46.16 46.58 497,252
10/21/2013 46.14 46.34 45.79 46.03 366,522
10/18/2013 46.23 46.24 45.76 46.17 575,246
10/17/2013 45.16 46.07 45.06 46.03 1,274,484
10/16/2013 45.07 45.23 44.78 45.22 1,038,786
10/15/2013 45.38 45.52 44.78 44.78 1,185,614
10/14/2013 45.25 45.63 45.02 45.57 742,970
10/11/2013 44.84 45.5 44.64 45.48 1,069,116
10/10/2013 45.02 45.34 44.51 44.76 2,069,231
10/09/2013 44.7 44.89 44.29 44.64 877,608
10/08/2013 44.69 45.04 44.58 44.66 1,016,655
10/07/2013 44.82 45.14 44.57 44.89 513,370
10/04/2013 44.88 45.31 44.67 45.19 780,938
10/03/2013 45.5 45.53 44.5 44.9 954,375
10/02/2013 45.18 45.6 44.88 45.49 1,319,501
10/01/2013 44.88 45.55 44.77 45.42 698,541
09/30/2013 44.65 45.11 44.42 44.88 1,471,482
09/27/2013 45.12 45.33 44.89 45 1,341,553
09/26/2013 45.53 45.93 45.19 45.47 439,052
09/25/2013 44.82 45.68 44.6999 45.4 1,428,259
09/24/2013 45.57 45.77 45.44 45.44 396,107
09/23/2013 45.58 46.36 45.55 45.63 656,681
09/20/2013 46.15 46.36 45.41 45.79 1,590,178
09/19/2013 46.45 46.8 46.07 46.08 556,559
09/18/2013 45.69 46.7 45.255 46.46 975,515
09/17/2013 45.67 46 45.42 45.78 839,696
09/16/2013 45.03 45.765 44.98 45.67 716,592
09/13/2013 44.6 44.77 44.26 44.46 532,208
09/12/2013 45.22 45.319 44.51 44.64 630,692
09/11/2013 45.33 45.45 45.16 45.24 661,980
09/10/2013 45.25 45.63 45.12 45.31 673,647
09/09/2013 44.33 45.12 44.25 45.03 548,175
09/06/2013 44.45 44.66 44.1 44.4 445,196
09/05/2013 44.48 44.6 44.28 44.42 616,441
09/04/2013 44.22 44.58 43.98 44.52 472,484
09/03/2013 44.95 45.17 43.94 44.29 629,531
08/30/2013 44.81 44.92 44.305 44.42 668,502
08/29/2013 44.31 45.1 44.23 44.81 693,198
08/28/2013 45.06 45.156 44.48 44.52 610,751
08/27/2013 45.02 45.3 44.98 45.07 676,141
08/26/2013 45.68 45.85 45.38 45.51 620,776
08/23/2013 45.84 46.13 45.41 45.7 574,063
08/22/2013 45.39 46.08 45.39 46.03 562,961
08/21/2013 45.92 46.03 45.45 45.45 1,045,062
08/20/2013 45.53 46.49 45.43 46.18 1,657,500
08/19/2013 44.88 45.54 44.75 45.54 1,206,529
08/16/2013 44.89 45.31 44.71 45.01 3,721,994
08/15/2013 45.16 45.25 44.51 44.65 896,803
08/14/2013 45.19 45.51 45.12 45.4 692,077
08/13/2013 45.03 45.325 44.89 45.29 663,085
08/12/2013 44.54 45.19 44.54 44.96 679,599
08/09/2013 44.57 44.94 44.38 44.67 768,507
08/08/2013 44.51 45.03 44.44 44.56 777,825
08/07/2013 44.23 44.59 43.95 44.39 926,855
08/06/2013 45.25 45.365 44.19 44.28 1,554,504
08/05/2013 45.74 45.9 45.12 45.28 708,981
08/02/2013 45.45 45.93 45.45 45.85 632,457
08/01/2013 45.04 45.75 44.88 45.57 950,543
07/31/2013 44.99 45.21 44.69 44.79 718,948
07/30/2013 44.82 45.11 44.74 44.95 881,325
07/29/2013 44.93 45.06 44.675 44.87 452,523
07/26/2013 45.18 45.279 44.59 44.95 733,157
07/25/2013 45.34 45.85 44.93 45.23 864,397
07/24/2013 45.69 45.775 45.32 45.49 1,140,274
07/23/2013 45.74 45.87 45.525 45.65 1,221,865
07/22/2013 45.18 45.81 45.07 45.66 1,024,750
07/19/2013 45.36 45.37 44.89 45.17 623,867
07/18/2013 44.72 45.32 44.62 45.17 1,378,308
07/17/2013 44.85 44.96 44.43 44.46 702,897
07/16/2013 45.1 45.225 44.72 44.78 663,079
07/15/2013 45.34 45.37 45 45.11 571,862
07/12/2013 45.14 45.48 45.02 45.38 814,555
07/11/2013 44.79 45.27 44.69 45.21 1,134,939
07/10/2013 43.69 44.195 43.54 44.15 1,129,471
07/09/2013 43.01 43.75 42.97 43.68 1,129,019
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?