Ball Corporation (BLL) Historical Stock Data
69.49 ↑0.00 (0.00%)
As of May 9, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BLL is down -0.79% a day on average. There have been 11 days where Ball Corporation closed green and 19 days where BLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 70.62 | 69.49 | ↓$1.13 (-1.60%) | 69.10 | 72.20 | 2.93M |
| 2022-05-06 | 74.83 | 71.91 | ↓$2.92 (-3.90%) | 70.33 | 75.59 | 4.29M |
| 2022-05-05 | 81.79 | 76.80 | ↓$4.99 (-6.10%) | 74.13 | 81.88 | 3.65M |
| 2022-05-04 | 81.78 | 83.22 | ↑$1.44 (1.76%) | 80.70 | 83.22 | 2.21M |
| 2022-05-03 | 80.84 | 81.71 | ↑$0.87 (1.08%) | 80.47 | 82.36 | 1.56M |
| 2022-05-02 | 82.09 | 80.64 | ↓$1.45 (-1.77%) | 79.44 | 82.30 | 1.45M |
| 2022-04-29 | 83.01 | 81.16 | ↓$1.85 (-2.23%) | 80.87 | 83.99 | 2.29M |
| 2022-04-28 | 81.52 | 82.93 | ↑$1.41 (1.73%) | 80.60 | 83.53 | 1.82M |
| 2022-04-27 | 81.01 | 81.01 | ↑$0.00 (0.00%) | 80.80 | 82.47 | 2.10M |
| 2022-04-26 | 86.03 | 80.89 | ↓$5.14 (-5.97%) | 80.87 | 86.04 | 2.20M |
| 2022-04-25 | 86.15 | 85.96 | ↓$0.19 (-0.22%) | 84.59 | 86.37 | 1.36M |
| 2022-04-22 | 88.44 | 86.45 | ↓$1.99 (-2.25%) | 86.33 | 88.44 | 1.45M |
| 2022-04-21 | 89.41 | 88.63 | ↓$0.78 (-0.87%) | 88.19 | 89.66 | 1.47M |
| 2022-04-20 | 88.21 | 89.00 | ↑$0.79 (0.90%) | 87.87 | 89.88 | 1.58M |
| 2022-04-19 | 86.33 | 87.63 | ↑$1.30 (1.51%) | 86.12 | 87.72 | 1.32M |
| 2022-04-18 | 86.96 | 86.11 | ↓$0.85 (-0.98%) | 85.79 | 87.70 | 1.04M |
| 2022-04-14 | 87.88 | 87.15 | ↓$0.73 (-0.83%) | 86.85 | 88.38 | 4.41M |
| 2022-04-13 | 86.08 | 87.95 | ↑$1.87 (2.17%) | 85.69 | 87.99 | 1.58M |
| 2022-04-12 | 87.85 | 86.31 | ↓$1.54 (-1.75%) | 86.05 | 88.45 | 1.38M |
| 2022-04-11 | 87.67 | 88.05 | ↑$0.38 (0.43%) | 87.27 | 88.59 | 1.61M |
| 2022-04-08 | 87.74 | 87.42 | ↓$0.32 (-0.36%) | 87.00 | 88.44 | 1.57M |
| 2022-04-07 | 87.92 | 87.73 | ↓$0.19 (-0.22%) | 86.70 | 88.14 | 1.29M |
| 2022-04-06 | 89.07 | 88.37 | ↓$0.70 (-0.79%) | 88.03 | 89.51 | 1.23M |
| 2022-04-05 | 89.40 | 89.74 | ↑$0.34 (0.38%) | 88.99 | 90.67 | 1.14M |
| 2022-04-04 | 88.97 | 89.84 | ↑$0.87 (0.98%) | 87.89 | 90.16 | 1.38M |
| 2022-04-01 | 90.47 | 89.22 | ↓$1.25 (-1.38%) | 88.28 | 90.75 | 1.93M |
| 2022-03-31 | 91.90 | 90.00 | ↓$1.90 (-2.07%) | 89.97 | 92.78 | 1.67M |
| 2022-03-30 | 90.79 | 91.49 | ↑$0.70 (0.77%) | 89.92 | 91.92 | 1.25M |
| 2022-03-29 | 91.69 | 90.89 | ↓$0.80 (-0.87%) | 88.53 | 91.98 | 2.52M |
| 2022-03-28 | 94.35 | 93.28 | ↓$1.07 (-1.13%) | 92.72 | 94.35 | 1.22M |
Create an account or log in to view more rows.
$BLL to the moon!
$BLL Not another do nothing day
$BLL wow
looking like it’s going to be a monster day!
$BLL come to papa
$BLL Spike it!
$BLL The United States stock market is going to crash.
$BLL check out the one month chart.
Perfect bull flag.
$BLL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BLL omg this is bullshit
$BLL shorters eat my shit