BALL Historical Stock Price

Below is the stock price history for Ball BLL. Data is recorded each day for the historical open, high, low, close and volume. The Ball stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ball Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 48.53 48.63 48.06 48.20 223,765
2018-12-11 49.03 49.14 47.83 47.83 258,657
2018-12-10 48.24 48.56 47.85 48.29 287,536
2018-12-07 48.90 49.13 48.03 48.41 272,562
2018-12-06 48.52 48.80 48.00 48.70 305,951
2018-12-04 49.76 50.10 48.99 48.99 196,149
2018-12-03 50.06 50.13 49.24 49.775 255,756
2018-11-30 49.51 49.71 49.04 49.04 276,538
2018-11-29 49.56 49.83 49.39 49.54 297,551
2018-11-28 48.95 49.72 48.545 49.55 199,004
2018-11-27 49.05 49.05 48.27 48.625 183,927
2018-11-26 49.10 49.35 48.59 49.09 251,819
2018-11-23 49.00 49.30 48.87 48.87 120,764
2018-11-21 49.19 49.93 49.07 49.385 146,015
2018-11-20 49.07 49.72 48.72 49.11 308,128
2018-11-19 50.34 50.67 49.52 49.52 275,253
2018-11-16 50.43 50.95 50.07 50.585 403,027
2018-11-15 48.91 50.38 48.91 50.365 327,864
2018-11-14 49.38 49.83 48.86 49.08 286,815
2018-11-13 48.66 49.39 48.66 49.14 194,907
2018-11-12 48.82 49.09 48.27 48.30 173,826
2018-11-09 48.65 48.96 48.35 48.86 221,108
2018-11-08 48.88 49.16 48.64 48.75 205,858
2018-11-07 48.34 48.805 47.94 48.805 211,189
2018-11-06 47.39 47.84 47.39 47.82 246,693
2018-11-05 47.75 47.75 47.25 47.38 249,137
2018-11-02 47.97 47.97 46.69 47.41 216,376
2018-11-01 46.13 47.95 46.02 47.655 496,059
2018-10-31 44.895 45.08 44.56 44.815 311,971
2018-10-30 44.34 45.01 44.15 44.95 354,644

» More Ball Stock Price History

To see other companies like Ball (BLL), view our stock market today for news, and other data.