Quantcast

Ball Corporation Common Stock Historical Stock Prices

BLL 
$58.65
*  
0.53
0.91%
Get BLL Alerts
*Delayed - data as of Mar. 21, 2019 14:08 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
14:08 58.01 58.695 57.96 58.65 607,810
03/20/2019 58.06 58.5 57.69 58.12 1,905,188
03/19/2019 58.08 58.24 57.78 58.06 2,549,248
03/18/2019 57.52 57.88 57.24 57.88 2,252,164
03/15/2019 57.21 57.5 56.87 57.5 3,153,737
03/14/2019 57 57.39 56.97 57.27 3,171,815
03/13/2019 56.79 57.27 56.63 57.11 4,069,993
03/12/2019 55.75 56.725 55.62 56.63 2,518,026
03/11/2019 55.04 55.73 55.025 55.6 3,404,941
03/08/2019 53.97 55.08 53.72 55.01 1,872,644
03/07/2019 55.09 55.2499 54.4 54.68 1,833,561
03/06/2019 56 56.01 55.13 55.42 1,395,881
03/05/2019 55.25 56.1 55.11 55.96 1,990,873
03/04/2019 55.43 55.64 54.3781 55.25 1,533,321
03/01/2019 55.06 55.5 54.83 55.21 2,349,125
02/28/2019 55.26 55.64 54.7 54.78 3,253,140
02/27/2019 54.58 55.61 54.58 55.5 2,507,020
02/26/2019 54.92 55.06 54.64 54.67 1,295,588
02/25/2019 55.47 55.5 54.79 54.88 1,813,494
02/22/2019 54.75 55.31 54.56 55.26 1,877,729
02/21/2019 54.64 54.69 54.14 54.48 2,424,322
02/20/2019 54.2 54.76 54.09 54.4 1,972,013
02/19/2019 54.22 54.22 53.97 54.06 2,998,548
02/15/2019 55.07 55.12 54.08 54.13 3,568,175
02/14/2019 55 55.205 54.63 54.95 1,942,936
02/13/2019 55.09 55.4816 54.97 55.2 2,094,961
02/12/2019 54 54.93 53.91 54.9 2,553,939
02/11/2019 54 54.2999 53.46 53.85 3,518,379
02/08/2019 53.08 53.91 52.84 53.9 2,926,368
02/07/2019 52.75 53.35 52.51 53.26 3,031,383
02/06/2019 52.56 53.47 52.4 53.21 2,346,164
02/05/2019 51.98 53.03 51.82 53 3,053,003
02/04/2019 52.16 52.4892 51.48 51.98 2,452,974
02/01/2019 52.37 53.13 51.875 52.03 4,064,450
01/31/2019 50 52.68 48.81 52.28 7,825,085
01/30/2019 51.66 51.96 51.16 51.18 3,059,925
01/29/2019 50.78 51.3535 50.74 51.32 2,338,743
01/28/2019 51.58 51.596 50.71 50.79 2,543,049
01/25/2019 51.26 52.18 51.15 51.75 2,970,224
01/24/2019 51.11 51.76 50.64 50.86 3,401,403
01/23/2019 50.85 51.21 50.02 50.78 2,198,753
01/22/2019 50.08 50.99 49.92 50.72 3,093,816
01/18/2019 49.7 50.39 49.48 50.26 2,328,041
01/17/2019 48.63 49.6 48.535 49.5 2,463,338
01/16/2019 49.23 49.56 48.35 48.44 3,269,202
01/15/2019 48.38 49.46 48.345 49.3 2,804,859
01/14/2019 47.86 48.5 47.73 48.47 2,379,162
01/11/2019 47.52 48.22 47.52 48.12 1,783,278
01/10/2019 46.82 47.81 46.73 47.65 2,056,269
01/09/2019 46.92 47.295 46.35 47.09 2,445,129
01/08/2019 46.78 47.35 46.72 46.91 3,122,772
01/07/2019 45.62 47.115 45.36 46.44 2,856,092
01/04/2019 44.87 46.07 44.69 45.59 2,709,702
01/03/2019 44.43 45.03 43.865 44.26 3,105,066
01/02/2019 45.25 45.35 44.4 44.67 3,910,495
12/31/2018 45.05 46.035 45.03 45.98 3,575,426
12/28/2018 44.74 45.25 44.61 44.8 3,078,890
12/27/2018 42.85 44.47 42.62 44.45 2,820,912
12/26/2018 42.48 43.5 42.24 43.49 3,378,778
12/24/2018 43.54 43.62 42.32 42.35 1,451,570
12/21/2018 43.86 44.94 43.55 43.62 6,108,526
12/20/2018 45.86 45.86 43.93 44.14 6,172,129
*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?

Smart Portfolio