BLL (Ball Corporation) - Sector: Consumer Durables / Industry: Containers/Packaging



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 79.51 79.73 79.10 79.87 -0.0125% -0.2884% 0.9641% 170,698 $13,609,751
2019-08-19 80.04 79.74 79.67 80.66 0.1381% 0.5149% 1.2274% 1,604,600 $127,950,803
2019-08-16 78.42 79.63 76.79 79.77 2.0897% 0.5385% 3.7357% 1,559,000 $124,143,170
2019-08-15 76.99 78.00 76.79 78.60 1.4964% 0.1822% 2.3028% 1,737,600 $135,532,800
2019-08-14 78.31 76.85 76.53 78.85 -3.0773% -1.236% 2.9423% 2,740,500 $210,607,424
2019-08-13 76.90 79.29 76.69 79.46 3.1884% 0.0781% 3.486% 2,357,700 $186,942,033
2019-08-12 77.34 76.84 76.25 77.36 -0.8004% -0.1549% 1.4349% 1,138,600 $87,490,024
2019-08-09 76.12 77.46 76.08 77.88 1.8139% 0.0576% 2.3112% 1,643,900 $127,336,493
2019-08-08 75.29 76.08 75.29 76.64 1.0493% 0% 1.7615% 2,102,200 $159,935,376
2019-08-07 73.42 75.29 72.93 75.36 1.812% -0.7167% 3.2245% 1,810,000 $136,274,900
2019-08-06 73.96 73.95 73.50 74.92 0.9556% 0.9693% 1.8972% 2,384,400 $176,326,380
2019-08-05 73.25 73.25 72.95 73.96 -1.9805% -1.9805% 1.3637% 2,466,200 $180,649,150
2019-08-02 74.24 74.73 73.59 75.12 -0.0134% -0.669% 2.0367% 2,848,200 $212,845,986
2019-08-01 71.42 74.74 71.00 76.28 4.5607% -0.0827% 6.9219% 3,521,400 $263,189,435
2019-07-31 72.58 71.48 71.00 72.73 -1.7862% -0.2748% 2.3787% 2,916,300 $208,457,124
2019-07-30 72.18 72.78 71.99 72.93 0.6918% -0.1384% 1.2889% 1,589,200 $115,661,976
2019-07-29 72.09 72.28 71.63 72.41 0.1941% -0.0693% 1.0772% 1,791,800 $129,511,304
2019-07-26 71.50 72.14 71.38 72.36 1.1923% 0.2946% 1.3543% 1,897,600 $136,892,864
2019-07-25 72.11 71.29 71.17 72.42 -1.0273% 0.1111% 1.726% 1,452,600 $103,555,854
2019-07-24 71.74 72.03 71.53 72.30 0.3483% -0.0557% 1.065% 1,191,900 $85,852,557
2019-07-23 71.53 71.78 71.21 72.00 0.9422% 0.5906% 1.0972% 1,074,000 $77,091,720
2019-07-22 70.70 71.11 70.48 71.40 0.5799% 0% 1.2885% 1,169,900 $83,191,589
2019-07-19 71.15 70.70 70.53 71.31 -0.2821% 0.3526% 1.0938% 2,067,600 $146,179,320
2019-07-18 67.93 70.90 67.59 70.94 3.4885% -0.8466% 4.7223% 3,391,500 $240,457,350
2019-07-17 69.23 68.51 68.51 69.52 -0.8108% 0.2316% 1.4528% 1,645,400 $112,726,354
2019-07-16 69.47 69.07 68.82 69.56 -0.3175% 0.2598% 1.0638% 2,336,100 $161,354,426
2019-07-15 69.76 69.29 69.13 70.10 -1.0143% -0.3429% 1.3837% 1,880,700 $130,313,703
2019-07-12 71.15 70.00 69.46 71.30 -1.6163% 0% 2.5806% 1,601,800 $112,126,000
2019-07-11 70.43 71.15 70.09 71.34 1.0223% 0% 1.7522% 1,802,000 $128,212,300
2019-07-10 71.00 70.43 70.29 71.51 -0.6909% 0.1166% 1.7061% 2,241,900 $157,897,017
2019-07-09 70.25 70.92 70.04 70.93 0.4533% -0.5017% 1.2548% 1,680,700 $119,195,244
2019-07-08 71.17 70.60 70.45 71.53 -1.6302% -0.836% 1.5099% 1,988,800 $140,409,280
2019-07-05 71.74 71.77 70.94 72.00 -0.6644% -0.7059% 1.4722% 1,497,800 $107,497,106
2019-07-03 71.90 72.25 71.67 72.34 0.9642% 0.4751% 0.9262% 1,320,500 $95,406,125
2019-07-02 70.41 71.56 70.26 71.59 1.8503% 0.2135% 1.8578% 3,204,400 $229,306,864
2019-07-01 70.58 70.26 69.63 71.32 0.3858% 0.843% 2.3696% 2,293,100 $161,113,206
2019-06-28 68.12 69.99 68.06 70.38 2.7753% 0.0294% 3.2978% 10,224,100 $715,584,759
2019-06-27 67.84 68.10 67.55 68.37 0.5166% 0.1328% 1.1994% 2,557,800 $174,186,180
2019-06-26 68.15 67.75 66.89 68.15 -0.4555% 0.1322% 1.8489% 2,279,300 $154,422,575
2019-06-25 67.52 68.06 67.30 68.20 1.3099% 0.5061% 1.3289% 2,402,000 $163,480,120
2019-06-24 67.12 67.18 66.86 67.67 0.1491% 0.0596% 1.2117% 2,807,300 $188,594,414
2019-06-21 67.29 67.08 66.46 67.30 -0.2528% 0.0595% 1.2481% 2,237,800 $150,111,624
2019-06-20 67.23 67.25 66.69 67.35 0.8851% 0.8551% 0.98% 1,537,200 $103,376,700
2019-06-19 66.67 66.66 66.00 66.80 0.316% 0.3311% 1.1976% 1,920,900 $128,047,194
2019-06-18 65.85 66.45 65.40 66.99 1.7299% 0.8114% 2.3735% 2,167,900 $144,056,955
2019-06-17 65.59 65.32 65.28 65.79 -0.1376% 0.2752% 0.7752% 1,130,400 $73,837,727
2019-06-14 65.09 65.41 64.71 65.57 0.7548% 0.2619% 1.3089% 1,933,300 $126,457,153
2019-06-13 66.79 64.92 64.52 66.83 -2.5225% 0.2853% 3.4565% 2,046,700 $132,871,764
2019-06-12 66.53 66.60 66.27 66.78 0.2408% 0.1355% 0.7786% 1,150,800 $76,643,280
2019-06-11 66.50 66.44 65.85 66.65 0.1809% 0.2714% 1.2003% 2,053,300 $136,421,252
2019-06-10 66.19 66.32 65.78 66.52 0.6373% 0.4401% 1.1154% 2,020,100 $133,973,031
2019-06-07 65.94 65.90 65.69 66.39 0.3655% 0.4264% 1.0544% 2,065,800 $136,136,220
2019-06-06 64.36 65.66 64.34 65.73 1.8774% -0.1322% 2.1147% 2,918,800 $191,648,408
2019-06-05 63.80 64.45 63.58 64.63 2.1557% 1.1287% 1.6246% 3,256,800 $209,900,760
2019-06-04 62.31 63.09 61.98 63.09 1.6761% 0.419% 1.7531% 2,490,900 $157,150,881
2019-06-03 61.50 62.05 61.17 62.16 1.0751% 0.1792% 1.5927% 2,290,300 $142,113,115
2019-05-31 60.06 61.39 60.06 61.43 0.5734% -1.6055% 2.2302% 2,530,400 $155,341,256
2019-05-30 60.40 61.04 60.20 61.09 0.8926% -0.1653% 1.4569% 2,379,100 $145,220,264
2019-05-29 60.75 60.50 60.26 61.06 -1.1438% -0.7353% 1.3102% 2,275,900 $137,691,950
2019-05-28 61.41 61.20 61.02 61.48 -0.2445% 0.0978% 0.7563% 2,728,500 $166,984,200
2019-05-24 61.40 61.35 61.18 61.52 0.4914% 0.5751% 0.5527% 1,369,000 $83,988,150
2019-05-23 61.18 61.05 60.56 61.22 -0.7317% -0.5203% 1.0781% 2,695,900 $164,584,695
2019-05-22 62.54 61.50 61.41 62.54 -1.4423% 0.2244% 1.8068% 2,827,600 $173,897,400
2019-05-21 62.32 62.40 61.95 62.77 0.5803% 0.4513% 1.2985% 1,946,700 $121,474,080
2019-05-20 62.19 62.04 61.92 62.47 -0.8471% -0.6073% 0.8804% 2,935,800 $182,137,032
2019-05-17 62.00 62.57 61.85 63.21 0% -0.911% 2.1525% 1,786,300 $111,768,791
2019-05-16 62.73 62.57 62.51 63.26 0.096% 0.3519% 1.1912% 2,214,700 $138,573,779
2019-05-15 63.24 62.51 62.36 63.72 -1.466% -0.3153% 2.1267% 2,689,300 $168,108,143
2019-05-14 64.68 63.44 63.43 65.31 -1.506% 0.4192% 2.8756% 2,767,400 $175,563,856
2019-05-13 63.25 64.41 63.22 64.91 0.1555% -1.6483% 2.6006% 2,883,700 $185,739,117
2019-05-10 62.39 64.31 62.39 64.64 3.1105% 0.0321% 3.4734% 3,499,100 $225,027,121
2019-05-09 61.44 62.37 61.21 62.41 0.678% -0.8232% 1.9149% 1,282,400 $79,983,288
2019-05-08 61.84 61.95 61.54 62.39 -0.0323% -0.2098% 1.3665% 1,902,100 $117,835,095
2019-05-07 61.52 61.97 61.41 62.44 0.0323% -0.6941% 1.6496% 2,521,600 $156,263,552
2019-05-06 60.82 61.95 60.58 62.16 0.6662% -1.17% 2.5418% 3,294,800 $204,112,860
2019-05-03 60.10 61.54 60.09 61.76 2.5667% 0.1667% 2.704% 2,416,400 $148,705,256
2019-05-02 57.67 60.00 56.39 60.07 2.2669% -1.7044% 6.1226% 3,054,000 $183,240,000
2019-05-01 59.97 58.67 58.66 60.32 -2.1188% 0.0501% 2.752% 2,207,700 $129,525,759
2019-04-30 59.53 59.94 59.38 60.02 0.5199% -0.1677% 1.0663% 1,786,700 $107,094,798
2019-04-29 59.49 59.63 59.11 59.79 -0.1173% -0.3518% 1.1373% 1,851,300 $110,393,019
2019-04-26 59.03 59.70 59.03 59.86 1.2551% 0.1187% 1.3899% 968,900 $57,843,330
2019-04-25 58.96 58.96 58.56 59.18 0.1019% 0.1019% 1.0477% 890,100 $52,480,296
2019-04-24 59.59 58.90 58.57 59.63 -1.0084% 0.1513% 1.7776% 1,065,900 $62,781,510
2019-04-23 58.61 59.50 58.57 59.60 1.3456% -0.1703% 1.7302% 1,396,700 $83,103,650
2019-04-22 58.43 58.71 58.43 59.13 0.3418% -0.1367% 1.1838% 1,442,300 $84,677,433
2019-04-18 57.07 58.51 57.02 58.80 2.5592% 0.0351% 3.031% 2,430,100 $142,185,151
2019-04-17 57.98 57.05 57.00 57.98 -0.886% 0.7262% 1.6902% 1,650,200 $94,143,910
2019-04-16 58.17 57.56 57.37 58.46 -1.337% -0.2914% 1.8731% 1,643,100 $94,576,836
2019-04-15 58.27 58.34 58.12 58.74 0.5342% 0.4136% 1.0555% 1,420,100 $82,848,634
2019-04-12 58.73 58.03 57.97 58.85 -1.0065% 0.1876% 1.5122% 1,889,500 $109,647,685
2019-04-11 58.30 58.62 58.03 58.69 0.6352% 0.0858% 1.1308% 1,541,800 $90,380,316
2019-04-10 57.87 58.25 57.63 58.47 1.0583% 0.399% 1.4414% 1,910,000 $111,257,500
2019-04-09 57.78 57.64 57.44 57.78 -0.9622% -0.7216% 0.5884% 2,192,000 $126,346,880
2019-04-08 58.04 58.20 57.39 58.48 0.1549% -0.1205% 1.8639% 1,662,600 $96,763,320
2019-04-05 57.91 58.11 57.80 58.35 0.1897% -0.1552% 0.9426% 2,416,600 $140,428,626
2019-04-04 57.98 58.00 57.76 58.21 -0.0345% -0.0689% 0.7731% 1,316,800 $76,374,400
2019-04-03 58.17 58.02 57.87 58.29 0.069% 0.3277% 0.7205% 2,377,000 $137,913,540
2019-04-02 58.56 57.98 57.96 58.63 -0.7192% 0.274% 1.1428% 1,640,900 $95,139,382
2019-04-01 58.09 58.40 57.85 58.57 0.9333% 0.3975% 1.2293% 2,181,600 $127,405,440
2019-03-29 58.21 57.86 57.62 58.40 0% 0% 0% 2,795,400 $161,741,844