Ball Corporation (BLL)

39.88 +0.02  +0.05%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Ball Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 39.95 40.10 39.78 39.88 963068
May 24, 2012 39.55 39.86 39.46 39.86 1191470
May 23, 2012 38.88 39.61 38.48 39.53 905942
May 22, 2012 39.37 39.54 38.89 39.06 1043519
May 21, 2012 38.66 39.27 38.39 39.27 1005843
May 18, 2012 39.26 39.26 38.56 38.66 882888
May 17, 2012 39.90 39.98 38.89 38.89 1167149
May 16, 2012 40.41 40.47 39.81 39.90 1425308
May 15, 2012 40.41 40.68 40.26 40.34 804561
May 14, 2012 40.60 40.74 40.39 40.48 869575
May 11, 2012 40.96 41.25 40.88 40.96 588795
May 10, 2012 41.14 41.34 40.83 41.26 1112260
May 9, 2012 40.54 41.32 40.48 40.91 1053836
May 8, 2012 40.63 40.96 40.05 40.92 1569870
May 7, 2012 40.69 40.97 40.62 40.92 796464
May 4, 2012 41.40 41.43 40.72 40.76 1250827
May 3, 2012 41.46 41.83 41.35 41.45 1207274
May 2, 2012 41.55 41.66 41.35 41.47 1692171
May 1, 2012 41.75 42.22 41.72 41.83 1075137
April 30, 2012 41.80 42.00 41.65 41.76 2387946
April 27, 2012 41.79 42.02 41.51 41.78 1230542
April 25, 2012 43.27 43.44 42.92 43.00 1757748
April 24, 2012 42.88 43.12 42.71 42.96 784744
April 23, 2012 43.21 43.21 42.54 42.87 1030371
April 20, 2012 43.39 43.70 43.29 43.52 802956
April 19, 2012 43.05 43.57 43.04 43.30 1538797
April 18, 2012 42.99 43.26 42.97 43.03 1187154
April 17, 2012 43.15 43.29 42.69 43.15 929506
April 16, 2012 42.43 42.87 42.15 42.78 1755451
April 13, 2012 42.74 43.07 42.72 42.77 1421117
April 12, 2012 42.79 43.01 42.68 42.81 1806142
April 11, 2012 43.37 43.57 42.69 42.73 1257690
April 10, 2012 43.29 43.40 42.32 42.45 1859631
April 9, 2012 43.07 43.45 42.94 43.43 1558116
April 5, 2012 43.48 43.64 43.29 43.57 1129012
April 4, 2012 43.30 43.70 43.03 43.62 1614706
April 3, 2012 43.15 43.57 43.03 43.55 1658182
April 2, 2012 42.54 43.17 42.54 43.10 1354446
March 30, 2012 42.96 42.99 42.53 42.88 1472286
March 29, 2012 42.15 42.81 41.88 42.75 1436759
March 28, 2012 42.26 42.50 42.13 42.44 1809631
March 27, 2012 41.58 42.45 41.34 42.35 1599090
March 26, 2012 41.41 41.54 41.21 41.53 884729
March 23, 2012 40.96 41.13 40.68 41.09 989551
March 22, 2012 40.71 41.02 40.51 40.83 900518
March 21, 2012 41.36 41.45 41.07 41.08 823156
March 20, 2012 41.16 41.55 41.07 41.27 908886
March 19, 2012 41.46 41.79 41.36 41.39 869113
March 16, 2012 40.62 41.39 40.62 41.39 2575333
March 15, 2012 40.28 40.72 40.23 40.63 710649
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BLL News

HIGH $CALL VOLU $BLL 1637% $HYG 1380% $XLU 1216% $SCHN 1014% $SLE 873% $EWA 772% $WYN 673% $DBA 574% $NDAQ 471% $TTM 401%
about 9 days ago by livevol_pro
HIGH $CALL VOLU $BLL 1633% $HYG 1360% $XLU 1210% $SLE 872% $DBA 528% $WYN 522% $SCHN 399% $BX 332% $RL 295% $XLB 281%
about 9 days ago by livevol_pro
BALL CORP Financials
May 12, 1:04PM
$BLL filed latest Quarterly Report http://stks.co/3hmh
about 20 days ago by MarketBrief
Will Ball Fumble Next Quarter?
May 07, 11:02AM Fool
$BLL Insider Sale: $1.4M of stock sold by Douglas Bradford between May 1, 2012 - May 2, 2012 http://stks.co/3esn
about 24 days ago by MarketBrief
short $BLL 41.47...end of day ten cent stop
about 25 days ago by srmerritt
$$ $SPY 3DayCharts: Good: $ROP $HCP $AON $HAR $CVC Bad: $CHRW $AKAM $CLF $BLL $CELG $STUDY
about 31 days ago by stockspot
Listen to $BLL Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3WtH
about 31 days ago by earningscast
Ball Corp. (BLL) Tops Q1 EPS by 4c
Apr 26, 7:12AM Street Insider
UPDATE: Ball Q1 Net Profit Down 3.3%
Apr 26, 6:52AM Benzinga
Ball Reports Improved First Quarter Results
Apr 26, 6:00AM PR Newswire
$bll great chart. has held up well in last days. ready for break the 43.70. however, has a negative div
about 38 days ago by PorTrader
What Ball Does With Its Cash
Apr 16, 10:56AM Fool
US broker round-up
Apr 16, 9:46AM
TrendExhaustion current top BUYS: $GMCR $IRBT $JCOM $SINA $FSLR top SELLS: $BLL $ECOL $TLEO $KSS $PGC http://stks.co/3DwQ
about 53 days ago by TrendExhaustion
Mainly staples on the all-time high today: tobacco $PM $LO, metal packaging $BLL, drugs $ABT, airline $ALGT
about 53 days ago by ivanhoff
$BLL New 52 Week High - Crossed daily highs resistance.
about 53 days ago by TradeIdeasQuant
RT @jfahmy $HAIN continues to act well. $BLL looks good too
about 56 days ago by PorTrader
FDA lacks the info on bisphenol A (BPA) from being used in food containers. Potential losers would include $SLGN, $BLL, $CCK, $DOW.
about 57 days ago by MilionCapital
IV30(TM) GAINER $LIZ +56.32% $GPN +47.6% $FDO +39.71% $FAS +38.71% $BLL +36.44% $LO +23.21% $AWI +17.7% $THLD +15.88% $MHS +15.1%
about 58 days ago by livevol_pro
HIGH $CALL VOLU $CMCSA 5723% $MFA 3026% $GPN 2771% $CMCSK 2296% $FINL 2053% $FDO 1888% $TD 1236% $RTN 1201% $PGH 972% $BLL 743%
about 58 days ago by livevol_pro
HIGH $PUT VOLU $TSS 7488% $IMGN 2843% $GPN 2232% $FINL 1587% $BLL 1552% $AWI 1387% $FIG 1092% $FDO 1088% $MHP 940% $INVN 896%
about 58 days ago by livevol_pro
it's all about buying right and sitting tight and sometimes just plain luck $BLL
about 60 days ago by skayfe
Over $10 range break stocks on watch tmrw: $MCP $XRAY $HOLX $TRMB $BLL $FMC $MHK $YNDX $GRPN
about 61 days ago by TheEquitiesRoom
wachting $BLL. BB bands out and RSI overbought
about 69 days ago by PorTrader
Bought $BLL @ 41.47 for swing trade.
about 70 days ago by chicagosean
AAPL who? I'm looking to buy $BLL at the open. New all-time highs.
about 70 days ago by chicagosean
Making this coke cans RT @melomal: $BLL outperform rating with a $47 target. Nice vol on last weeks all time high.
about 70 days ago by Wallst00
$BLL outperform rating with a $47 target. Nice vol on last weeks all time high.
about 70 days ago by melomal

Recent Quotes

Symbol Price Chg Chg % Market Cap
BLL 39.88 +0.02 +0.05% 6.235B
BLKB 26.30 -0.04 -0.15% 1.182B
BLK 171.36 +0.92 +0.54% 23.88B
BLIN 1.46 -0.02 -1.35% 18.22M
BLH 17.04 +0.11 +0.68%
BLDR 3.97 -0.06 -1.49% 383.54M
BLDP 1.16 +0.02 +1.75% 97.85M
BITS 4.32 +0.00 +0.00% 45.92M
BITA 3.98 -0.01 -0.25% 165.73M
BIRT 6.79 +0.15 +2.26% 332.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close