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
2004-10-13	948,000	37.23	37.27	35.81	36.46	00:00:00
2004-10-14	672,000	36.46	37.20	36.46	37.16	00:00:00
2004-10-15	573,700	37.16	37.70	37.16	37.67	00:00:00
2004-10-18	533,000	37.32	37.63	37.00	37.55	00:00:00
2004-10-19	543,700	37.55	37.73	36.89	36.98	00:00:00
2004-10-20	481,700	37.03	37.62	37.02	37.62	00:00:00
2004-10-21	607,600	37.74	38.19	37.52	38.13	00:00:00
2004-10-22	447,700	38.13	38.30	37.60	37.70	00:00:00
2004-10-25	431,700	37.50	37.91	37.49	37.65	00:00:00
2004-10-26	566,600	37.66	37.70	37.39	37.64	00:00:00
2004-10-27	422,900	37.40	37.69	37.00	37.63	00:00:00
2004-10-28	2,299,500	38.20	40.58	37.82	40.07	00:00:00
2004-10-29	837,100	40.02	40.13	39.70	39.85	00:00:00
2004-11-01	876,900	39.94	40.95	39.94	40.45	00:00:00
2004-11-02	1,304,500	40.45	40.55	40.05	40.13	00:00:00
2004-11-03	1,037,900	40.55	41.08	40.41	40.58	00:00:00
2004-11-04	493,100	40.70	41.62	40.67	41.62	00:00:00
2004-11-05	589,900	41.70	42.07	41.26	42.01	00:00:00
2004-11-08	456,600	42.01	42.01	41.57	41.86	00:00:00
2004-11-09	592,000	42.06	42.51	41.98	42.30	00:00:00
2004-11-10	512,000	42.30	42.75	42.10	42.26	00:00:00
2004-11-11	506,800	42.15	42.75	41.71	42.65	00:00:00
2004-11-12	613,400	42.61	43.12	42.61	43.10	00:00:00
2004-11-15	578,900	43.10	43.21	42.50	43.04	00:00:00
2004-11-16	404,500	43.05	43.12	42.74	42.87	00:00:00
2004-11-17	364,300	43.30	43.82	42.92	43.03	00:00:00
2004-11-18	392,300	43.35	43.46	42.91	43.00	00:00:00
2004-11-19	312,600	43.00	43.00	42.71	42.85	00:00:00
2004-11-22	235,600	42.52	43.36	42.29	43.35	00:00:00
2004-11-23	429,400	43.45	43.45	42.50	42.76	00:00:00
2004-11-24	224,300	43.10	43.37	43.06	43.30	00:00:00
2004-11-26	241,000	43.47	43.85	43.39	43.85	00:00:00
2004-11-29	214,100	43.97	44.10	43.11	43.68	00:00:00
2004-11-30	569,800	43.50	44.87	43.50	44.73	00:00:00
2004-12-01	550,300	45.00	45.20	44.40	44.45	00:00:00
2004-12-02	559,500	44.60	44.70	43.77	43.97	00:00:00
2004-12-03	620,100	44.00	44.31	43.42	43.66	00:00:00
2004-12-06	837,900	43.15	43.25	42.53	42.63	00:00:00
2004-12-07	660,500	42.75	43.77	42.71	43.52	00:00:00
2004-12-08	389,900	43.77	44.04	43.11	43.88	00:00:00
2004-12-09	403,900	43.40	43.88	43.00	43.43	00:00:00
2004-12-10	290,000	42.21	43.68	42.21	43.55	00:00:00
2004-12-13	238,300	43.54	44.61	43.54	44.61	00:00:00
2004-12-14	364,900	44.75	44.97	44.40	44.72	00:00:00
2004-12-15	365,600	44.49	44.94	44.06	44.94	00:00:00
2004-12-16	516,000	44.75	44.77	44.11	44.49	00:00:00
2004-12-17	847,500	44.00	44.12	43.23	43.48	00:00:00
2004-12-20	356,900	44.00	44.33	43.97	44.25	00:00:00
2004-12-21	989,100	44.30	44.83	44.00	44.53	00:00:00
2004-12-22	457,600	44.80	44.96	43.90	44.34	00:00:00
2004-12-23	201,900	44.38	44.58	44.04	44.23	00:00:00
2004-12-27	168,100	44.55	44.55	43.92	44.01	00:00:00
2004-12-28	421,600	44.08	44.45	43.83	44.11	00:00:00
2004-12-29	166,900	43.90	44.25	43.83	44.16	00:00:00
2004-12-30	184,000	44.13	44.23	43.89	44.10	00:00:00
2004-12-31	188,100	44.07	44.52	43.91	43.98	00:00:00
2005-01-03	455,400	44.00	44.10	43.14	43.38	00:00:00
2005-01-04	810,400	43.38	43.84	43.15	43.38	00:00:00
2005-01-05	776,900	43.35	43.69	42.06	42.35	00:00:00
2005-01-06	568,900	42.70	42.81	42.30	42.69	00:00:00
2005-01-07	576,000	42.97	43.37	42.34	42.36	00:00:00
2005-01-10	302,500	42.34	42.79	42.25	42.40	00:00:00
2005-01-11	484,900	42.42	42.48	41.50	41.94	00:00:00
2005-01-12	1,348,800	41.20	41.92	39.65	41.85	00:00:00
2005-01-13	520,600	41.85	42.52	41.45	42.36	00:00:00
2005-01-14	370,700	42.36	42.80	42.25	42.75	00:00:00
2005-01-18	371,000	42.30	43.10	42.30	43.10	00:00:00
2005-01-19	385,600	43.15	43.54	42.96	43.17	00:00:00
2005-01-20	481,900	42.67	42.70	41.89	42.26	00:00:00
2005-01-21	558,600	42.51	43.39	42.47	42.79	00:00:00
2005-01-24	580,800	42.70	43.06	42.11	42.30	00:00:00
2005-01-25	421,800	42.65	42.96	41.91	42.00	00:00:00
2005-01-26	976,900	42.25	42.25	40.92	41.81	00:00:00
2005-01-27	930,600	42.75	43.00	41.30	42.33	00:00:00
2005-01-28	438,900	42.23	42.25	41.37	41.59	00:00:00
2005-01-31	623,900	42.10	42.74	42.03	42.72	00:00:00
2005-02-01	967,200	42.76	43.77	42.76	43.28	00:00:00
2005-02-02	567,300	43.39	44.00	43.32	44.00	00:00:00
2005-02-03	501,700	44.00	44.25	43.69	44.04	00:00:00
2005-02-04	688,200	44.30	44.61	43.62	43.95	00:00:00
2005-02-07	627,500	44.06	44.76	43.82	43.95	00:00:00
2005-02-08	576,000	43.95	44.21	43.53	44.05	00:00:00
2005-02-09	335,500	43.99	44.11	43.39	43.42	00:00:00
2005-02-10	289,700	43.47	43.94	43.44	43.78	00:00:00
2005-02-11	389,900	43.90	44.62	43.90	44.08	00:00:00
2005-02-14	288,600	44.15	44.31	44.01	44.07	00:00:00
2005-02-15	596,800	44.10	44.43	43.90	44.07	00:00:00
2005-02-16	625,800	44.07	44.87	44.01	44.68	00:00:00
2005-02-17	422,400	44.75	45.12	44.47	44.62	00:00:00
2005-02-18	282,100	44.70	45.02	44.50	44.80	00:00:00
2005-02-22	563,400	44.37	44.85	43.62	43.77	00:00:00
2005-02-23	414,300	43.78	44.00	43.48	43.67	00:00:00
2005-02-24	360,900	43.63	44.41	43.63	44.27	00:00:00
2005-02-25	295,600	44.06	44.58	43.82	44.55	00:00:00
2005-02-28	315,700	44.10	44.84	44.04	44.40	00:00:00
2005-03-01	535,100	44.29	44.94	43.57	43.77	00:00:00
2005-03-02	395,900	43.78	44.60	43.66	44.24	00:00:00
2005-03-03	281,900	44.30	44.53	44.09	44.39	00:00:00
2005-03-04	1,232,200	44.90	46.17	44.70	45.69	00:00:00
2005-03-07	681,400	46.00	46.45	45.60	45.87	00:00:00
2005-03-08	760,200	45.95	46.23	45.64	45.71	00:00:00
2005-03-09	575,800	45.71	46.15	45.60	45.71	00:00:00
2005-03-10	555,800	45.75	45.79	44.72	45.33	00:00:00
2005-03-11	403,000	45.38	45.80	45.20	45.43	00:00:00
2005-03-14	323,000	45.55	45.80	45.45	45.69	00:00:00
2005-03-15	573,000	45.60	45.98	44.95	45.10	00:00:00
2005-03-16	481,300	45.25	45.42	44.91	44.98	00:00:00
2005-03-17	381,500	44.93	45.86	44.88	45.52	00:00:00
2005-03-18	549,200	45.53	45.92	45.20	45.62	00:00:00
2005-03-21	363,500	45.62	45.72	45.16	45.35	00:00:00
2005-03-22	454,900	45.34	45.81	44.50	44.65	00:00:00
2005-03-23	463,200	44.79	45.38	44.42	44.63	00:00:00
2005-03-24	400,800	44.92	45.25	44.34	44.36	00:00:00
2005-03-28	391,500	44.45	44.47	43.93	43.94	00:00:00
2005-03-29	517,500	43.61	44.13	42.82	43.03	00:00:00
2005-03-30	1,756,200	42.27	42.66	40.86	41.32	00:00:00
2005-03-31	970,400	41.34	41.98	41.28	41.48	00:00:00
2005-04-01	963,000	41.90	42.70	41.54	41.66	00:00:00
2005-04-04	475,200	41.50	41.51	40.85	41.17	00:00:00
2005-04-05	960,600	41.14	41.25	40.48	40.61	00:00:00
2005-04-06	738,900	40.62	40.96	40.45	40.82	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 > >>