BLL Quote, Trading Chart, Ball Corporation

home / stock / bll / bll quote

Stock Information
Company Name: Ball Corporation
Stock Symbol: BLL
Market: NYSE
Website: ball.com
Menu
BLL BLL Quote BLL Short BLL News BLL Articles BLL Message Board
Get BLL Alerts

News, Short Squeeze, Breakout and More Instantly...
BLL Quote
Last:$69.49
Change Percent:-3.37%
Open:$70.62
Previous Close:$69.49
High:$72.21
Low:$69.1
Volume:2,934,845
Last Trade Date Time:05/09/2022 04:55:19 pm
Quotes are delayed by 15 to 20 minutes.
BLL Chart
Last Twenty Trading Days
Date:2022-05-09
Open:$70.62
Close:$69.49
High:$72.21
Low:$69.1
Volume:2,934,845
Date:2022-05-06
Open:$74.83
Close:$71.91
High:$75.59
Low:$70.33
Volume:4,294,948
Date:2022-05-05
Open:$81.79
Close:$76.8
High:$81.88
Low:$74.13
Volume:3,649,487
Date:2022-05-04
Open:$81.78
Close:$83.22
High:$83.22
Low:$80.695
Volume:2,214,883
Date:2022-05-03
Open:$80.84
Close:$81.71
High:$82.355
Low:$80.47
Volume:1,563,659
Date:2022-05-02
Open:$82.09
Close:$80.64
High:$82.3
Low:$79.44
Volume:1,447,590
Date:2022-04-29
Open:$83.01
Close:$81.16
High:$83.985
Low:$80.87
Volume:2,293,052
Date:2022-04-28
Open:$81.52
Close:$82.93
High:$83.53
Low:$80.6
Volume:1,815,845
Date:2022-04-27
Open:$81.01
Close:$81.01
High:$82.47
Low:$80.8
Volume:2,101,815
Date:2022-04-26
Open:$86.03
Close:$80.89
High:$86.04
Low:$80.86
Volume:2,196,398
Date:2022-04-25
Open:$86.15
Close:$85.96
High:$86.37
Low:$84.53
Volume:1,541,107
Date:2022-04-22
Open:$88.44
Close:$86.45
High:$88.44
Low:$86.33
Volume:1,452,654
Date:2022-04-21
Open:$89.41
Close:$88.63
High:$89.66
Low:$88.19
Volume:1,470,055
Date:2022-04-20
Open:$88.21
Close:$89
High:$89.885
Low:$87.84
Volume:1,583,891
Date:2022-04-19
Open:$86.33
Close:$87.63
High:$87.74
Low:$86.12
Volume:1,318,268
Date:2022-04-18
Open:$86.96
Close:$86.11
High:$87.6999
Low:$85.79
Volume:1,040,567
Date:2022-04-15
Open:$87.88
Close:$87.15
High:$88.37
Low:$86.85
Volume:4,412,427
Date:2022-04-14
Open:$87.88
Close:$87.15
High:$88.37
Low:$86.85
Volume:4,412,166
Date:2022-04-13
Open:$86.08
Close:$87.95
High:$87.99
Low:$85.69
Volume:1,577,397
Date:2022-04-12
Open:$87.85
Close:$86.31
High:$88.45
Low:$86.05
Volume:1,379,348