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
2018-09-17 44.04 44.30 43.935 44.04 183,339
2018-09-14 43.80 44.25 43.71 44.12 220,556
2018-09-13 43.47 43.95 43.38 43.82 142,544
2018-09-12 42.83 43.47 42.76 43.20 128,989
2018-09-11 43.00 43.00 42.46 42.835 168,705
2018-09-10 42.81 43.23 42.65 43.20 117,772
2018-09-07 42.07 42.60 42.07 42.405 122,423
2018-09-06 42.07 42.31 41.90 42.17 120,583
2018-09-05 41.39 41.95 41.39 41.95 111,023
2018-09-04 41.66 41.67 41.35 41.45 137,594
2018-08-31 41.71 41.97 41.62 41.835 168,403
2018-08-30 41.82 41.95 41.71 41.79 144,263
2018-08-29 41.80 42.06 41.76 41.855 97,186
2018-08-28 41.97 42.15 41.615 41.655 109,130
2018-08-27 41.32 42.06 41.32 41.86 130,050
2018-08-24 40.72 41.16 40.72 41.13 103,992
2018-08-23 40.50 40.76 40.43 40.645 70,773
2018-08-22 41.01 41.01 40.52 40.655 105,497
2018-08-21 41.06 41.29 40.93 41.06 108,518
2018-08-20 40.87 41.08 40.68 40.915 117,166
2018-08-17 40.25 40.78 40.05 40.69 165,144
2018-08-16 40.35 40.52 40.26 40.31 131,058
2018-08-15 39.59 40.19 39.44 40.135 222,808
2018-08-14 39.93 39.93 39.51 39.68 216,458
2018-08-13 40.36 40.53 39.55 39.67 323,932
2018-08-10 41.02 41.02 40.30 40.30 188,143
2018-08-09 41.57 41.85 41.23 41.26 136,178
2018-08-08 41.63 41.66 41.44 41.50 90,923
2018-08-07 41.43 41.91 41.43 41.82 147,409
2018-08-06 41.31 41.82 41.28 41.46 185,582

» More Ball Stock Price History

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