Ball Corporation Historical Stock Prices

BLL 
$72.87
*  
0.36
0.5%
Get BLL Alerts
*Delayed - data as of May 22, 2015  -  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 25-MAY-2014 TO 25-MAY-2015

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  72.23  73.04  72.14  72.87 921,878
05/22/2015 72.4 73.04 72.14 72.87 922,113
05/21/2015 73.01 73.1 72.24 72.51 821,324
05/20/2015 73.44 73.67 72.79 72.94 784,652
05/19/2015 73.82 73.97 73.08 73.21 584,495
05/18/2015 72.88 73.79 72.61 73.68 1,417,234
05/15/2015 72.18 73.23 72.18 73.01 1,582,145
05/14/2015 71.96 72.27 71.22 71.97 861,673
05/13/2015 71.48 72.05 71.22 71.51 1,154,541
05/12/2015 71.46 71.79 70.81 71.16 1,152,447
05/11/2015 72.27 72.335 71.69 71.94 872,440
05/08/2015 72.22 72.33 71.74 72.3 2,128,420
05/07/2015 71.95 72.25 71.29 71.65 1,461,277
05/06/2015 73.1 73.3 71.74 72.21 1,127,298
05/05/2015 74.86 74.86 73 73 1,217,668
05/04/2015 74.72 75.24 74.5 74.91 1,483,042
05/01/2015 73.59 74.575 72.72 74.44 2,825,169
04/30/2015 72.71 73.76 71.19 73.41 2,059,118
04/29/2015 73.95 74.39 73.66 73.84 1,069,368
04/28/2015 74.41 74.86 73.965 74.44 1,555,572
04/27/2015 74.9 74.92 74.35 74.61 1,462,979
04/24/2015 72.83 74.69 72.66 74.56 1,156,007
04/23/2015 71.88 72.61 71.8 72.47 529,899
04/22/2015 72.08 72.11 71.62 71.98 985,909
04/21/2015 72.11 72.3 71.75 72.06 861,350
04/20/2015 71.82 72.45 71.82 72.11 640,194
04/17/2015 71.35 72.335 70.78 71.8 1,311,323
04/16/2015 72.13 72.33 71.64 71.75 929,250
04/15/2015 73.17 73.28 72.48 72.52 1,267,785
04/14/2015 72.5 72.92 72 72.91 890,575
04/13/2015 72.27 72.69 71.9 72.56 949,600
04/10/2015 71.59 72.44 71.11 72.42 1,109,826
04/09/2015 72.57 72.88 71.62 72.1 783,400
04/08/2015 71.39 72.58 71.04 72.57 717,811
04/07/2015 72.06 72.162 70.993 71.31 1,076,268
04/06/2015 69.86 72.34 69.8433 72.14 1,228,526
04/02/2015 70.31 70.87 70.06 70.38 552,784
04/01/2015 70.8 70.818 69.81 70.3 841,670
03/31/2015 70.53 71.08 70.34 70.64 805,384
03/30/2015 70 70.99 69.67 70.9 538,848
03/27/2015 69.89 69.92 69.16 69.33 945,797
03/26/2015 70 70 68.95 69.75 1,015,123
03/25/2015 71.46 71.49 70.06 70.14 1,014,760
03/24/2015 71.55 71.96 70.855 71.51 1,342,393
03/23/2015 71.19 72.19 70.675 71.75 1,096,732
03/20/2015 70.99 71.32 70.17 71.2 838,007
03/19/2015 70.39 70.67 69.915 70.57 926,453
03/18/2015 69.53 71.135 69.31 70.95 1,155,743
03/17/2015 70 70.4 69.35 69.73 508,584
03/16/2015 69.36 70.44 69.24 70.41 1,051,899
03/13/2015 69.8 70.12 68.83 69.17 870,525
03/12/2015 68.58 70.13 68.58 69.94 862,358
03/11/2015 70.2 70.33 68.96 68.97 1,835,090
03/10/2015 69.89 70.34 69.51 70.02 902,019
03/09/2015 70.71 70.77 70.06 70.34 1,307,533
03/06/2015 70.6 70.88 70.33 70.82 1,053,875
03/05/2015 71.57 71.715 70.5 70.99 957,761
03/04/2015 71.9 72.18 71.1 71.3 1,039,155
03/03/2015 72.26 72.57 71.91 72.3 899,810
03/02/2015 71.89 72.68 71.72 72.66 1,336,208
02/27/2015 72.19 72.55 71.7 71.71 1,162,238
02/26/2015 72.57 72.78 71.88 72.42 937,091
02/25/2015 72.5 72.75 71.89 72.16 1,215,438
02/24/2015 73.58 73.58 72.15 72.56 2,040,318
02/23/2015 72.64 73.82 72.08 73.75 1,660,725
02/20/2015 73.28 73.4 72 73.19 3,283,701
02/19/2015 76.08 76.52 73.73 73.85 4,787,394
02/18/2015 74.4 77.2 73.75 77.16 2,712,326
02/17/2015 74.17 74.68 72.68 74.39 1,399,118
02/13/2015 73.95 75 73.67 74.93 1,761,632
02/12/2015 72.59 74.13 72.46 74.04 1,768,454
02/11/2015 72.06 72.65 71.66 72.4 1,677,743
02/10/2015 70.96 72.07 70.84 71.9 1,769,357
02/09/2015 69.87 70.72 69.76 70.61 1,556,448
02/06/2015 71.07 71.595 69.88 70.61 1,993,818
02/05/2015 70.99 73.5 68.74 72.03 5,485,796
02/04/2015 65.18 66.54 65.18 66.15 1,355,630
02/03/2015 64.51 65.58 64.51 65.35 977,711
02/02/2015 63.86 64.37 62.84 64.37 714,160
01/30/2015 63.37 64.16 62.705 63.33 1,006,796
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
*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?