|
Ball Corporation - [Ticker: BLL] | | Last Trade | 42.71 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | -0.22 (-0.51%) | Open | 43.20 | High | 43.24 | Low | 42.61 | Volume | 1,707,627 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 42.71 x 2,000 - 42.72 x 500 | Former Close | 42.93 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BLL quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 828,800 | 39.25 | 40.06 | 38.94 | 39.81 | 00:00:00 | 2000-01-04 | 618,000 | 39.56 | 40.31 | 38.44 | 38.50 | 00:00:00 | 2000-01-05 | 297,600 | 38.38 | 39.63 | 38.38 | 39.19 | 00:00:00 | 2000-01-06 | 284,400 | 39.31 | 40.50 | 39.31 | 39.81 | 00:00:00 | 2000-01-07 | 516,400 | 39.94 | 40.38 | 38.38 | 38.69 | 00:00:00 | 2000-01-10 | 1,904,400 | 42.19 | 42.19 | 39.75 | 39.94 | 00:00:00 | 2000-01-11 | 1,260,800 | 40.00 | 40.94 | 39.81 | 40.69 | 00:00:00 | 2000-01-12 | 700,000 | 40.69 | 40.75 | 38.94 | 38.94 | 00:00:00 | 2000-01-13 | 1,118,800 | 39.63 | 41.75 | 39.50 | 39.81 | 00:00:00 | 2000-01-14 | 796,800 | 41.75 | 42.44 | 41.44 | 42.06 | 00:00:00 | 2000-01-18 | 726,400 | 42.31 | 43.25 | 41.94 | 42.38 | 00:00:00 | 2000-01-19 | 1,036,800 | 42.63 | 42.63 | 41.38 | 41.69 | 00:00:00 | 2000-01-20 | 848,800 | 41.94 | 42.31 | 41.56 | 41.94 | 00:00:00 | 2000-01-21 | 1,090,800 | 42.63 | 42.88 | 41.00 | 41.00 | 00:00:00 | 2000-01-24 | 676,800 | 41.25 | 41.31 | 39.00 | 39.38 | 00:00:00 | 2000-01-25 | 802,400 | 39.25 | 39.38 | 37.50 | 37.50 | 00:00:00 | 2000-01-26 | 722,000 | 37.00 | 38.44 | 37.00 | 38.00 | 00:00:00 | 2000-01-27 | 920,000 | 38.06 | 38.19 | 37.19 | 37.44 | 00:00:00 | 2000-01-28 | 623,200 | 37.50 | 37.50 | 36.00 | 36.00 | 00:00:00 | 2000-01-31 | 580,000 | 36.06 | 36.81 | 35.31 | 36.38 | 00:00:00 | 2000-02-01 | 275,600 | 36.13 | 36.56 | 35.50 | 35.94 | 00:00:00 | 2000-02-02 | 456,400 | 36.13 | 36.19 | 35.00 | 35.31 | 00:00:00 | 2000-02-03 | 468,000 | 36.13 | 36.25 | 35.06 | 35.44 | 00:00:00 | 2000-02-04 | 543,200 | 35.31 | 35.44 | 34.50 | 34.75 | 00:00:00 | 2000-02-07 | 442,400 | 34.94 | 35.00 | 33.94 | 34.00 | 00:00:00 | 2000-02-08 | 367,600 | 34.13 | 34.31 | 32.94 | 32.94 | 00:00:00 | 2000-02-09 | 843,200 | 33.00 | 33.75 | 32.38 | 33.13 | 00:00:00 | 2000-02-10 | 348,000 | 33.13 | 33.13 | 32.31 | 32.56 | 00:00:00 | 2000-02-11 | 423,200 | 32.56 | 32.75 | 31.69 | 32.31 | 00:00:00 | 2000-02-14 | 368,800 | 32.31 | 32.81 | 32.19 | 32.56 | 00:00:00 | 2000-02-15 | 702,000 | 32.31 | 32.88 | 32.06 | 32.06 | 00:00:00 | 2000-02-16 | 520,800 | 32.50 | 32.56 | 31.19 | 31.56 | 00:00:00 | 2000-02-17 | 216,400 | 31.75 | 32.06 | 31.56 | 31.75 | 00:00:00 | 2000-02-18 | 730,000 | 31.31 | 31.56 | 29.00 | 29.62 | 00:00:00 | 2000-02-22 | 351,200 | 30.37 | 30.44 | 29.75 | 30.25 | 00:00:00 | 2000-02-23 | 488,800 | 30.06 | 30.75 | 29.94 | 29.94 | 00:00:00 | 2000-02-24 | 483,200 | 29.94 | 29.94 | 28.37 | 28.69 | 00:00:00 | 2000-02-25 | 237,600 | 28.94 | 29.00 | 28.12 | 28.25 | 00:00:00 | 2000-02-28 | 293,600 | 28.31 | 28.37 | 27.62 | 28.12 | 00:00:00 | 2000-02-29 | 485,600 | 28.12 | 28.25 | 26.81 | 26.81 | 00:00:00 | 2000-03-01 | 740,800 | 27.25 | 27.31 | 26.31 | 26.87 | 00:00:00 | 2000-03-02 | 612,400 | 26.94 | 26.94 | 26.00 | 26.50 | 00:00:00 | 2000-03-03 | 666,400 | 26.44 | 28.50 | 26.37 | 26.75 | 00:00:00 | 2000-03-06 | 575,200 | 26.75 | 27.62 | 26.75 | 27.06 | 00:00:00 | 2000-03-07 | 770,000 | 27.25 | 28.00 | 26.31 | 26.81 | 00:00:00 | 2000-03-08 | 1,284,400 | 27.06 | 29.37 | 27.06 | 28.25 | 00:00:00 | 2000-03-09 | 580,000 | 28.75 | 29.37 | 28.50 | 28.87 | 00:00:00 | 2000-03-10 | 493,600 | 28.62 | 29.00 | 28.19 | 28.44 | 00:00:00 | 2000-03-13 | 552,400 | 28.44 | 28.94 | 28.00 | 28.81 | 00:00:00 | 2000-03-14 | 480,800 | 29.00 | 29.69 | 28.69 | 29.31 | 00:00:00 | 2000-03-15 | 852,000 | 29.50 | 31.44 | 29.37 | 31.00 | 00:00:00 | 2000-03-16 | 1,143,200 | 31.44 | 33.88 | 31.19 | 33.75 | 00:00:00 | 2000-03-17 | 703,600 | 33.75 | 33.75 | 32.50 | 32.56 | 00:00:00 | 2000-03-20 | 1,000,000 | 31.62 | 33.38 | 31.50 | 31.56 | 00:00:00 | 2000-03-21 | 763,600 | 31.50 | 32.19 | 30.81 | 31.94 | 00:00:00 | 2000-03-22 | 880,800 | 32.13 | 32.19 | 31.00 | 31.62 | 00:00:00 | 2000-03-23 | 532,400 | 31.37 | 32.81 | 31.25 | 32.38 | 00:00:00 | 2000-03-24 | 560,800 | 32.38 | 32.38 | 31.75 | 32.00 | 00:00:00 | 2000-03-27 | 575,600 | 32.00 | 32.31 | 31.87 | 31.94 | 00:00:00 | 2000-03-28 | 532,400 | 31.94 | 32.38 | 31.94 | 31.94 | 00:00:00 | 2000-03-29 | 422,000 | 31.94 | 32.44 | 31.37 | 31.69 | 00:00:00 | 2000-03-30 | 377,600 | 31.87 | 32.94 | 31.87 | 32.63 | 00:00:00 | 2000-03-31 | 754,800 | 32.38 | 34.69 | 32.06 | 34.56 | 00:00:00 | 2000-04-03 | 1,114,400 | 34.38 | 35.81 | 34.38 | 35.38 | 00:00:00 | 2000-04-04 | 733,200 | 35.25 | 35.25 | 33.50 | 34.69 | 00:00:00 | 2000-04-05 | 819,200 | 34.25 | 35.75 | 34.13 | 35.50 | 00:00:00 | 2000-04-06 | 1,546,400 | 36.00 | 36.94 | 35.81 | 36.50 | 00:00:00 | 2000-04-07 | 816,800 | 37.13 | 37.13 | 35.88 | 36.00 | 00:00:00 | 2000-04-10 | 409,200 | 35.75 | 36.44 | 35.56 | 36.25 | 00:00:00 | 2000-04-11 | 457,600 | 36.25 | 36.63 | 36.25 | 36.50 | 00:00:00 | 2000-04-12 | 540,800 | 36.50 | 37.63 | 36.38 | 36.69 | 00:00:00 | 2000-04-13 | 406,400 | 36.50 | 37.06 | 36.50 | 37.00 | 00:00:00 | 2000-04-14 | 773,200 | 36.88 | 36.88 | 35.50 | 35.81 | 00:00:00 | 2000-04-17 | 1,008,000 | 35.56 | 35.63 | 33.25 | 34.25 | 00:00:00 | 2000-04-18 | 587,600 | 34.06 | 34.06 | 32.69 | 33.06 | 00:00:00 | 2000-04-19 | 491,200 | 33.06 | 35.50 | 33.00 | 33.63 | 00:00:00 | 2000-04-20 | 545,600 | 33.81 | 34.00 | 32.38 | 32.94 | 00:00:00 | 2000-04-24 | 550,800 | 32.94 | 32.94 | 31.50 | 32.25 | 00:00:00 | 2000-04-25 | 565,600 | 34.00 | 34.00 | 32.00 | 33.06 | 00:00:00 | 2000-04-26 | 565,600 | 33.31 | 33.31 | 32.19 | 32.63 | 00:00:00 | 2000-04-27 | 483,200 | 32.38 | 33.00 | 31.37 | 31.94 | 00:00:00 | 2000-04-28 | 440,800 | 32.25 | 32.25 | 31.25 | 31.50 | 00:00:00 | 2000-05-01 | 1,022,400 | 30.87 | 31.62 | 30.19 | 30.31 | 00:00:00 | 2000-05-02 | 805,600 | 30.25 | 31.50 | 30.06 | 30.62 | 00:00:00 | 2000-05-03 | 566,800 | 30.87 | 31.62 | 30.50 | 30.69 | 00:00:00 | 2000-05-04 | 542,000 | 30.56 | 31.44 | 30.56 | 30.81 | 00:00:00 | 2000-05-05 | 443,200 | 30.81 | 31.75 | 30.75 | 31.56 | 00:00:00 | 2000-05-08 | 310,000 | 31.44 | 31.94 | 31.12 | 31.31 | 00:00:00 | 2000-05-09 | 255,200 | 31.31 | 32.00 | 31.31 | 31.87 | 00:00:00 | 2000-05-10 | 442,400 | 31.87 | 32.38 | 31.87 | 32.06 | 00:00:00 | 2000-05-11 | 542,000 | 31.94 | 33.38 | 31.94 | 33.06 | 00:00:00 | 2000-05-12 | 506,800 | 33.25 | 33.88 | 32.56 | 33.38 | 00:00:00 | 2000-05-15 | 500,800 | 33.56 | 33.88 | 33.44 | 33.81 | 00:00:00 | 2000-05-16 | 528,000 | 32.75 | 33.94 | 32.63 | 33.94 | 00:00:00 | 2000-05-17 | 341,200 | 33.69 | 34.38 | 33.19 | 33.88 | 00:00:00 | 2000-05-18 | 961,200 | 33.88 | 33.88 | 32.44 | 32.75 | 00:00:00 | 2000-05-19 | 430,000 | 32.50 | 32.50 | 31.87 | 31.94 | 00:00:00 | 2000-05-22 | 550,000 | 32.19 | 32.63 | 31.31 | 31.62 | 00:00:00 | 2000-05-23 | 604,400 | 31.62 | 31.62 | 29.81 | 30.06 | 00:00:00 | 2000-05-24 | 603,200 | 30.19 | 30.62 | 30.06 | 30.06 | 00:00:00 | 2000-05-25 | 305,600 | 30.12 | 30.50 | 29.69 | 30.12 | 00:00:00 | 2000-05-26 | 402,400 | 30.00 | 30.25 | 29.81 | 30.12 | 00:00:00 | 2000-05-30 | 570,800 | 29.94 | 30.19 | 29.25 | 29.94 | 00:00:00 | 2000-05-31 | 298,000 | 29.94 | 29.94 | 29.62 | 29.69 | 00:00:00 | 2000-06-01 | 448,800 | 29.62 | 30.62 | 29.56 | 30.44 | 00:00:00 | 2000-06-02 | 639,200 | 30.56 | 31.19 | 30.56 | 30.81 | 00:00:00 | 2000-06-05 | 626,800 | 30.94 | 31.25 | 30.31 | 31.00 | 00:00:00 | 2000-06-06 | 520,800 | 31.00 | 31.56 | 30.50 | 31.25 | 00:00:00 | 2000-06-07 | 440,800 | 31.25 | 31.25 | 30.50 | 30.75 | 00:00:00 | 2000-06-08 | 293,200 | 30.62 | 30.94 | 30.44 | 30.62 | 00:00:00 | 2000-06-09 | 588,000 | 30.75 | 31.62 | 30.69 | 30.87 | 00:00:00 | 2000-06-12 | 528,000 | 30.94 | 31.44 | 30.87 | 31.12 | 00:00:00 | 2000-06-13 | 577,600 | 31.06 | 31.37 | 31.06 | 31.19 | 00:00:00 | 2000-06-14 | 283,600 | 31.19 | 32.00 | 31.19 | 31.69 | 00:00:00 | 2000-06-15 | 294,400 | 31.75 | 31.75 | 31.12 | 31.37 | 00:00:00 | 2000-06-16 | 320,000 | 31.37 | 31.94 | 31.31 | 31.66 | 00:00:00 | 2000-06-19 | 537,600 | 31.75 | 31.75 | 31.06 | 31.06 | 00:00:00 | 2000-06-20 | 290,000 | 31.06 | 31.50 | 31.06 | 31.44 | 00:00:00 | 2000-06-21 | 342,000 | 31.31 | 31.44 | 31.00 | 31.12 | 00:00:00 | 2000-06-22 | 533,600 | 31.37 | 31.81 | 30.87 | 31.81 | 00:00:00 | 2000-06-23 | 362,400 | 31.56 | 32.56 | 31.50 | 32.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|