Last: | $69.49 |
---|---|
Change Percent: | -3.37% |
Open: | $70.62 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$69.49 | $70.62 | $69.49 | $72.21 | $69.1 | 2,934,845 | 05-09-2022 |
$71.91 | $74.83 | $71.91 | $75.59 | $70.33 | 4,294,948 | 05-06-2022 |
$76.8 | $81.79 | $76.8 | $81.88 | $74.13 | 3,649,487 | 05-05-2022 |
$83.22 | $81.78 | $83.22 | $83.22 | $80.695 | 2,214,883 | 05-04-2022 |
$81.71 | $80.84 | $81.71 | $82.355 | $80.47 | 1,563,659 | 05-03-2022 |
$80.64 | $82.09 | $80.64 | $82.3 | $79.44 | 1,447,590 | 05-02-2022 |
$81.16 | $83.01 | $81.16 | $83.985 | $80.87 | 2,293,052 | 04-29-2022 |
$82.93 | $81.52 | $82.93 | $83.53 | $80.6 | 1,815,845 | 04-28-2022 |
$81.01 | $81.01 | $81.01 | $82.47 | $80.8 | 2,101,815 | 04-27-2022 |
$80.89 | $86.03 | $80.89 | $86.04 | $80.86 | 2,196,398 | 04-26-2022 |
$85.96 | $86.15 | $85.96 | $86.37 | $84.53 | 1,541,107 | 04-25-2022 |
$86.45 | $88.44 | $86.45 | $88.44 | $86.33 | 1,452,654 | 04-22-2022 |
$88.63 | $89.41 | $88.63 | $89.66 | $88.19 | 1,470,055 | 04-21-2022 |
$89 | $88.21 | $89 | $89.885 | $87.84 | 1,583,891 | 04-20-2022 |
$87.63 | $86.33 | $87.63 | $87.74 | $86.12 | 1,318,268 | 04-19-2022 |
$86.11 | $86.96 | $86.11 | $87.6999 | $85.79 | 1,040,567 | 04-18-2022 |
$87.15 | $87.88 | $87.15 | $88.37 | $86.85 | 4,412,427 | 04-15-2022 |
$87.15 | $87.88 | $87.15 | $88.37 | $86.85 | 4,412,166 | 04-14-2022 |
$87.95 | $86.08 | $87.95 | $87.99 | $85.69 | 1,577,397 | 04-13-2022 |
$86.31 | $87.85 | $86.31 | $88.45 | $86.05 | 1,379,348 | 04-12-2022 |
News, Short Squeeze, Breakout and More Instantly...
Ball Announces $300 Million Accelerated Stock Repurchase PR Newswire WESTMINSTER, Colo. , May 9, 2022 /PRNewswire/ -- Ball Corporation (NYSE: BLL), announced today an agreement to repurchase approximately $300 million of its outstanding common sto...
Ball Corporation to Present at 2022 Goldman Sachs Industrials and Materials Conference PR Newswire WESTMINSTER, Colo. , May 6, 2022 /PRNewswire/ -- Ball Corporation (NYSE: BLL), one of the world's leading suppliers of aluminum packaging and aerospace technolo...
Ball Reports Increased First Quarter 2022 Results PR Newswire Highlights U.S. GAAP earnings per diluted share of $1.37 vs. 60 cents in 2021 Comparable earnings per diluted share of 77 cents vs. 72 cents in 2021; an increase of 7% Bever...