Ball Corporation (BLL)
NYSE: BLL
· Real-Time Price · USD
69.49
-2.42 (-3.37%)
At close: May 10, 2022, 6:00 AM
BLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2022 | 70.62 | 72.21 | 69.10 | 69.49 | 69.49 | -3.37% | 2,937,166 |
| May 6, 2022 | 74.83 | 75.59 | 70.33 | 71.91 | 71.91 | -6.37% | 4,294,949 |
| May 5, 2022 | 81.79 | 81.88 | 74.13 | 76.80 | 76.80 | -7.71% | 3,650,273 |
| May 4, 2022 | 81.78 | 83.22 | 80.69 | 83.22 | 83.22 | 1.85% | 2,214,883 |
| May 3, 2022 | 80.84 | 82.36 | 80.47 | 81.71 | 81.71 | 1.33% | 1,563,659 |
| May 2, 2022 | 82.09 | 82.30 | 79.44 | 80.64 | 80.64 | -0.64% | 1,447,590 |
| Apr 29, 2022 | 83.01 | 83.98 | 80.87 | 81.16 | 81.16 | -2.13% | 2,293,052 |
| Apr 28, 2022 | 81.52 | 83.53 | 80.60 | 82.93 | 82.93 | 2.37% | 1,816,200 |
| Apr 27, 2022 | 81.01 | 82.47 | 80.80 | 81.01 | 81.01 | 0.15% | 2,101,835 |
| Apr 26, 2022 | 86.03 | 86.04 | 80.86 | 80.89 | 80.89 | -5.90% | 2,199,040 |
| Apr 25, 2022 | 86.15 | 86.37 | 84.53 | 85.96 | 85.96 | -0.57% | 1,541,215 |
| Apr 22, 2022 | 88.44 | 88.44 | 86.33 | 86.45 | 86.45 | -2.46% | 1,453,686 |
| Apr 21, 2022 | 89.41 | 89.66 | 88.19 | 88.63 | 88.63 | -0.42% | 1,470,055 |
| Apr 20, 2022 | 88.21 | 89.88 | 87.84 | 89.00 | 89.00 | 1.56% | 1,583,892 |
| Apr 19, 2022 | 86.33 | 87.74 | 86.12 | 87.63 | 87.63 | 1.77% | 1,318,268 |
| Apr 18, 2022 | 86.96 | 87.70 | 85.79 | 86.11 | 86.11 | -1.19% | 1,040,571 |
| Apr 14, 2022 | 87.88 | 88.37 | 86.85 | 87.15 | 87.15 | -0.91% | 4,412,427 |
| Apr 13, 2022 | 86.08 | 87.99 | 85.69 | 87.95 | 87.95 | 1.90% | 1,580,678 |
| Apr 12, 2022 | 87.85 | 88.45 | 86.05 | 86.31 | 86.31 | -1.98% | 1,379,534 |
| Apr 11, 2022 | 87.67 | 88.59 | 87.27 | 88.05 | 88.05 | 0.72% | 1,739,492 |