TR4DER - Ball Corporation [BLL] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	728,200	69.40	71.30	69.40	70.69	00:00:00
2004-04-23	354,600	70.65	70.69	69.55	70.11	00:00:00
2004-04-26	440,200	69.70	70.09	69.57	69.79	00:00:00
2004-04-27	383,800	69.99	70.28	69.42	69.65	00:00:00
2004-04-28	465,400	69.66	69.75	68.20	68.22	00:00:00
2004-04-29	1,309,000	67.50	68.20	65.50	65.72	00:00:00
2004-04-30	1,171,600	65.72	67.25	64.75	66.00	00:00:00
2004-05-03	576,000	66.15	67.28	65.67	66.85	00:00:00
2004-05-04	729,800	66.86	66.90	66.24	66.44	00:00:00
2004-05-05	742,400	66.44	66.65	65.67	65.75	00:00:00
2004-05-06	1,416,800	65.40	65.55	63.74	64.40	00:00:00
2004-05-07	1,844,800	63.80	64.14	61.05	61.33	00:00:00
2004-05-10	1,911,400	60.75	63.91	60.40	62.66	00:00:00
2004-05-11	927,400	62.65	63.52	62.65	63.21	00:00:00
2004-05-12	1,478,200	63.30	64.83	63.13	64.73	00:00:00
2004-05-13	1,248,000	64.72	65.81	64.65	65.54	00:00:00
2004-05-14	623,800	65.79	65.84	65.23	65.36	00:00:00
2004-05-17	782,400	64.60	64.61	63.70	63.77	00:00:00
2004-05-18	766,400	64.00	65.10	63.73	65.04	00:00:00
2004-05-19	627,600	65.65	66.35	64.40	64.56	00:00:00
2004-05-20	467,600	64.70	65.32	64.50	65.05	00:00:00
2004-05-21	940,200	65.50	66.00	64.89	65.03	00:00:00
2004-05-24	661,600	65.40	65.75	65.02	65.60	00:00:00
2004-05-25	896,200	65.60	66.02	65.37	65.95	00:00:00
2004-05-26	489,600	66.15	66.51	66.00	66.34	00:00:00
2004-05-27	648,000	66.23	67.14	66.22	67.12	00:00:00
2004-05-28	1,832,000	67.25	68.68	67.25	68.31	00:00:00
2004-06-01	857,600	68.31	68.31	67.13	67.56	00:00:00
2004-06-02	534,600	67.70	68.15	67.24	68.05	00:00:00
2004-06-03	505,800	68.19	68.20	67.57	67.66	00:00:00
2004-06-04	641,000	67.80	68.76	67.75	68.51	00:00:00
2004-06-07	503,000	68.51	70.21	68.50	70.21	00:00:00
2004-06-08	1,045,000	70.00	70.08	69.31	70.00	00:00:00
2004-06-09	670,000	69.95	69.95	69.47	69.49	00:00:00
2004-06-10	432,400	69.73	69.92	69.45	69.79	00:00:00
2004-06-14	531,000	69.79	69.79	69.06	69.27	00:00:00
2004-06-15	744,200	69.35	69.75	69.20	69.34	00:00:00
2004-06-16	488,400	68.98	69.50	68.87	69.22	00:00:00
2004-06-17	330,200	69.10	69.65	68.95	69.43	00:00:00
2004-06-18	655,400	69.44	70.65	69.28	70.65	00:00:00
2004-06-21	508,000	70.30	70.82	69.75	70.30	00:00:00
2004-06-22	519,800	70.15	70.99	69.85	70.86	00:00:00
2004-06-23	381,600	70.61	71.53	70.37	71.48	00:00:00
2004-06-24	566,400	71.30	71.75	70.84	71.09	00:00:00
2004-06-25	655,000	71.10	71.75	70.95	71.55	00:00:00
2004-06-28	497,800	71.95	72.46	70.50	70.94	00:00:00
2004-06-29	432,200	70.94	71.55	70.63	71.55	00:00:00
2004-06-30	648,400	72.45	72.45	71.15	72.05	00:00:00
2004-07-01	478,600	72.10	72.10	70.50	71.31	00:00:00
2004-07-02	438,800	71.42	71.42	70.44	70.76	00:00:00
2004-07-06	678,200	70.76	72.15	70.76	72.11	00:00:00
2004-07-07	666,800	72.05	72.65	71.61	72.65	00:00:00
2004-07-08	495,000	72.65	72.65	71.46	71.61	00:00:00
2004-07-09	653,400	71.61	71.85	70.94	71.06	00:00:00
2004-07-12	416,600	71.26	71.60	70.86	71.60	00:00:00
2004-07-13	280,800	71.40	72.45	71.40	72.40	00:00:00
2004-07-14	595,400	72.30	72.88	72.14	72.65	00:00:00
2004-07-15	635,200	73.00	73.52	72.80	73.35	00:00:00
2004-07-16	420,400	73.60	73.79	73.20	73.39	00:00:00
2004-07-19	389,600	73.45	73.45	72.18	72.27	00:00:00
2004-07-20	534,200	72.30	72.30	71.53	72.06	00:00:00
2004-07-21	462,800	72.26	72.43	70.40	70.60	00:00:00
2004-07-22	724,200	70.55	70.79	69.51	70.09	00:00:00
2004-07-23	542,000	70.02	70.20	69.23	70.02	00:00:00
2004-07-26	497,400	70.00	70.00	68.37	68.76	00:00:00
2004-07-27	572,600	68.77	69.63	68.24	69.58	00:00:00
2004-07-28	837,800	69.50	71.22	68.90	71.00	00:00:00
2004-07-29	1,506,600	72.75	73.00	71.20	72.41	00:00:00
2004-07-30	1,230,000	72.50	73.08	71.58	72.18	00:00:00
2004-08-02	1,099,600	72.18	73.10	71.83	72.92	00:00:00
2004-08-03	803,800	73.10	73.52	72.70	73.52	00:00:00
2004-08-04	698,800	73.52	73.70	72.85	73.50	00:00:00
2004-08-05	712,200	73.75	74.18	72.72	72.79	00:00:00
2004-08-06	965,600	72.30	72.31	71.11	71.67	00:00:00
2004-08-09	685,000	71.87	72.64	71.87	72.38	00:00:00
2004-08-10	1,003,600	72.35	73.30	72.35	73.06	00:00:00
2004-08-11	838,600	73.06	73.06	72.18	72.85	00:00:00
2004-08-12	934,400	72.30	72.65	71.83	72.00	00:00:00
2004-08-13	437,000	72.10	73.05	71.95	72.18	00:00:00
2004-08-16	916,200	72.10	73.50	72.10	72.89	00:00:00
2004-08-17	1,268,400	73.15	73.80	73.12	73.54	00:00:00
2004-08-18	934,600	73.70	74.57	73.42	74.41	00:00:00
2004-08-19	517,400	74.50	74.82	73.50	73.85	00:00:00
2004-08-20	496,400	73.80	74.71	73.70	74.57	00:00:00
2004-08-23	442,600	74.82	75.18	74.02	74.11	00:00:00
2004-08-24	568,700	37.30	37.53	37.14	37.48	00:00:00
2004-08-25	625,400	37.48	37.48	36.58	37.16	00:00:00
2004-08-26	591,200	37.21	37.52	37.15	37.18	00:00:00
2004-08-27	438,500	37.22	37.34	37.08	37.11	00:00:00
2004-08-30	350,700	37.20	37.35	36.93	36.99	00:00:00
2004-08-31	333,200	37.17	37.47	37.05	37.34	00:00:00
2004-09-01	311,100	37.41	37.73	37.33	37.50	00:00:00
2004-09-02	509,800	37.59	37.74	37.43	37.58	00:00:00
2004-09-03	563,000	37.45	37.66	37.26	37.61	00:00:00
2004-09-07	520,800	37.70	37.85	37.45	37.60	00:00:00
2004-09-08	1,066,300	37.60	38.30	37.35	38.24	00:00:00
2004-09-09	1,571,600	38.24	38.24	36.45	36.90	00:00:00
2004-09-10	1,452,000	36.90	36.90	35.70	36.34	00:00:00
2004-09-13	532,100	36.48	36.75	36.09	36.60	00:00:00
2004-09-14	653,100	36.65	37.08	36.40	36.96	00:00:00
2004-09-15	1,572,100	36.85	36.85	35.16	35.90	00:00:00
2004-09-16	813,300	35.95	36.67	35.74	36.58	00:00:00
2004-09-17	514,500	36.58	36.58	36.09	36.43	00:00:00
2004-09-20	533,200	36.30	36.57	35.89	36.04	00:00:00
2004-09-21	623,800	36.19	36.29	35.73	35.90	00:00:00
2004-09-22	864,500	35.60	35.94	35.32	35.85	00:00:00
2004-09-23	1,009,600	35.92	35.93	35.10	35.15	00:00:00
2004-09-24	697,000	35.30	35.99	35.04	35.95	00:00:00
2004-09-27	529,600	36.05	36.27	35.62	36.12	00:00:00
2004-09-28	671,900	36.12	36.54	35.90	36.42	00:00:00
2004-09-29	379,400	36.55	36.63	36.18	36.23	00:00:00
2004-09-30	1,073,000	36.50	37.43	36.50	37.43	00:00:00
2004-10-01	539,200	37.43	37.92	37.35	37.54	00:00:00
2004-10-04	473,900	37.70	37.77	37.26	37.71	00:00:00
2004-10-05	394,100	37.58	37.99	37.45	37.99	00:00:00
2004-10-06	580,700	37.99	38.59	37.90	38.58	00:00:00
2004-10-07	486,800	38.60	38.80	38.01	38.09	00:00:00
2004-10-08	410,000	38.00	38.14	37.36	37.61	00:00:00
2004-10-11	422,700	37.75	37.85	37.40	37.58	00:00:00
2004-10-12	825,900	37.59	37.67	36.91	37.25	00:00:00
2004-10-13	948,000	37.23	37.27	35.81	36.46	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>