|
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 | 2005-04-06 | 738,900 | 40.62 | 40.96 | 40.45 | 40.82 | 00:00:00 | 2005-04-07 | 412,300 | 40.90 | 41.26 | 40.90 | 41.25 | 00:00:00 | 2005-04-08 | 551,900 | 41.25 | 41.28 | 40.79 | 40.84 | 00:00:00 | 2005-04-11 | 1,195,200 | 40.65 | 40.65 | 39.12 | 39.37 | 00:00:00 | 2005-04-12 | 1,111,500 | 40.15 | 41.15 | 39.59 | 41.05 | 00:00:00 | 2005-04-13 | 760,900 | 40.90 | 41.01 | 39.58 | 39.91 | 00:00:00 | 2005-04-14 | 661,000 | 39.95 | 39.95 | 39.11 | 39.22 | 00:00:00 | 2005-04-15 | 1,182,600 | 39.18 | 39.46 | 38.30 | 38.70 | 00:00:00 | 2005-04-18 | 720,700 | 38.70 | 38.88 | 38.29 | 38.50 | 00:00:00 | 2005-04-19 | 826,300 | 39.05 | 39.96 | 39.00 | 39.82 | 00:00:00 | 2005-04-20 | 827,900 | 39.88 | 39.94 | 39.25 | 39.41 | 00:00:00 | 2005-04-21 | 496,500 | 39.70 | 40.58 | 39.68 | 40.48 | 00:00:00 | 2005-04-22 | 497,700 | 40.28 | 40.55 | 39.88 | 40.27 | 00:00:00 | 2005-04-25 | 420,300 | 40.07 | 40.82 | 40.07 | 40.70 | 00:00:00 | 2005-04-26 | 697,800 | 40.70 | 40.71 | 38.99 | 39.00 | 00:00:00 | 2005-04-27 | 647,300 | 38.95 | 40.06 | 38.81 | 39.74 | 00:00:00 | 2005-04-28 | 766,300 | 40.00 | 40.47 | 38.86 | 38.98 | 00:00:00 | 2005-04-29 | 574,700 | 39.03 | 39.83 | 39.03 | 39.50 | 00:00:00 | 2005-05-02 | 793,200 | 39.52 | 39.92 | 39.21 | 39.32 | 00:00:00 | 2005-05-03 | 604,400 | 39.34 | 40.00 | 39.28 | 39.61 | 00:00:00 | 2005-05-04 | 584,100 | 39.61 | 39.91 | 39.53 | 39.79 | 00:00:00 | 2005-05-05 | 2,104,500 | 39.75 | 40.30 | 38.80 | 38.98 | 00:00:00 | 2005-05-06 | 608,200 | 39.25 | 39.36 | 38.97 | 39.18 | 00:00:00 | 2005-05-09 | 1,016,600 | 39.35 | 39.50 | 38.90 | 39.40 | 00:00:00 | 2005-05-10 | 504,300 | 39.44 | 39.45 | 38.48 | 38.50 | 00:00:00 | 2005-05-11 | 606,300 | 38.55 | 39.00 | 38.28 | 38.90 | 00:00:00 | 2005-05-12 | 1,047,700 | 38.99 | 39.68 | 37.18 | 37.40 | 00:00:00 | 2005-05-13 | 1,038,400 | 37.39 | 37.98 | 36.42 | 36.91 | 00:00:00 | 2005-05-16 | 774,900 | 36.91 | 37.40 | 36.89 | 37.25 | 00:00:00 | 2005-05-17 | 1,406,300 | 36.80 | 37.32 | 36.43 | 37.15 | 00:00:00 | 2005-05-18 | 922,300 | 37.62 | 38.07 | 37.41 | 37.87 | 00:00:00 | 2005-05-19 | 821,500 | 37.87 | 37.89 | 36.98 | 37.20 | 00:00:00 | 2005-05-20 | 886,900 | 37.20 | 37.20 | 36.76 | 37.09 | 00:00:00 | 2005-05-23 | 1,367,000 | 37.24 | 38.06 | 37.02 | 37.85 | 00:00:00 | 2005-05-24 | 1,041,600 | 37.75 | 38.00 | 37.33 | 37.95 | 00:00:00 | 2005-05-25 | 907,700 | 37.96 | 38.00 | 37.25 | 37.52 | 00:00:00 | 2005-05-26 | 361,700 | 37.56 | 38.00 | 37.53 | 37.90 | 00:00:00 | 2005-05-27 | 292,300 | 37.95 | 38.00 | 37.78 | 37.96 | 00:00:00 | 2005-05-31 | 1,079,500 | 37.77 | 37.85 | 37.35 | 37.55 | 00:00:00 | 2005-06-01 | 584,700 | 37.55 | 37.87 | 37.36 | 37.58 | 00:00:00 | 2005-06-02 | 290,200 | 37.61 | 37.78 | 37.41 | 37.61 | 00:00:00 | 2005-06-03 | 447,400 | 37.61 | 37.93 | 37.50 | 37.55 | 00:00:00 | 2005-06-06 | 370,900 | 37.80 | 37.81 | 37.39 | 37.80 | 00:00:00 | 2005-06-07 | 931,300 | 38.08 | 38.08 | 37.51 | 37.59 | 00:00:00 | 2005-06-08 | 371,100 | 37.60 | 37.78 | 37.39 | 37.55 | 00:00:00 | 2005-06-09 | 525,600 | 37.35 | 37.61 | 37.30 | 37.53 | 00:00:00 | 2005-06-10 | 307,100 | 37.55 | 37.96 | 37.36 | 37.48 | 00:00:00 | 2005-06-13 | 498,200 | 37.40 | 38.37 | 37.35 | 38.37 | 00:00:00 | 2005-06-14 | 574,300 | 38.30 | 38.65 | 38.17 | 38.50 | 00:00:00 | 2005-06-15 | 438,800 | 38.64 | 38.64 | 37.76 | 38.13 | 00:00:00 | 2005-06-16 | 271,700 | 38.05 | 38.62 | 38.05 | 38.40 | 00:00:00 | 2005-06-17 | 691,200 | 38.38 | 38.58 | 38.21 | 38.37 | 00:00:00 | 2005-06-20 | 525,200 | 37.90 | 37.98 | 37.28 | 37.44 | 00:00:00 | 2005-06-21 | 508,400 | 37.27 | 37.37 | 36.83 | 37.13 | 00:00:00 | 2005-06-22 | 553,800 | 37.20 | 37.57 | 36.75 | 36.76 | 00:00:00 | 2005-06-23 | 734,800 | 36.75 | 36.85 | 36.42 | 36.57 | 00:00:00 | 2005-06-24 | 641,700 | 36.20 | 36.50 | 35.80 | 36.03 | 00:00:00 | 2005-06-27 | 577,800 | 36.00 | 36.50 | 35.94 | 36.50 | 00:00:00 | 2005-06-28 | 472,000 | 36.43 | 37.01 | 36.43 | 36.83 | 00:00:00 | 2005-06-29 | 574,500 | 36.73 | 36.77 | 35.98 | 36.14 | 00:00:00 | 2005-06-30 | 666,000 | 36.27 | 36.59 | 35.83 | 35.96 | 00:00:00 | 2005-07-01 | 765,700 | 36.00 | 36.15 | 35.41 | 35.56 | 00:00:00 | 2005-07-05 | 524,500 | 35.50 | 36.62 | 35.50 | 36.62 | 00:00:00 | 2005-07-06 | 635,700 | 36.55 | 37.07 | 36.39 | 36.85 | 00:00:00 | 2005-07-07 | 1,729,600 | 37.30 | 38.86 | 37.00 | 38.83 | 00:00:00 | 2005-07-08 | 632,500 | 38.90 | 39.15 | 38.66 | 39.08 | 00:00:00 | 2005-07-11 | 587,800 | 39.20 | 39.78 | 39.16 | 39.72 | 00:00:00 | 2005-07-12 | 814,500 | 39.55 | 39.60 | 38.90 | 39.04 | 00:00:00 | 2005-07-13 | 814,000 | 38.70 | 38.71 | 38.10 | 38.42 | 00:00:00 | 2005-07-14 | 357,600 | 38.95 | 39.04 | 38.18 | 38.37 | 00:00:00 | 2005-07-15 | 310,900 | 38.37 | 38.56 | 38.25 | 38.46 | 00:00:00 | 2005-07-18 | 426,300 | 38.35 | 38.45 | 37.90 | 38.06 | 00:00:00 | 2005-07-19 | 699,400 | 38.25 | 38.79 | 37.90 | 38.72 | 00:00:00 | 2005-07-20 | 670,400 | 38.52 | 39.27 | 38.36 | 39.10 | 00:00:00 | 2005-07-21 | 540,500 | 38.85 | 38.99 | 38.09 | 38.56 | 00:00:00 | 2005-07-22 | 375,300 | 38.74 | 39.20 | 38.66 | 39.14 | 00:00:00 | 2005-07-25 | 373,500 | 39.20 | 39.30 | 38.55 | 38.66 | 00:00:00 | 2005-07-26 | 723,300 | 38.85 | 38.85 | 37.87 | 38.38 | 00:00:00 | 2005-07-27 | 607,800 | 38.70 | 38.70 | 37.94 | 38.42 | 00:00:00 | 2005-07-28 | 3,198,500 | 37.00 | 38.21 | 35.25 | 38.01 | 00:00:00 | 2005-07-29 | 654,500 | 38.02 | 38.40 | 37.35 | 37.95 | 00:00:00 | 2005-08-01 | 706,100 | 37.89 | 38.24 | 37.41 | 38.03 | 00:00:00 | 2005-08-02 | 703,400 | 37.90 | 38.53 | 37.90 | 38.49 | 00:00:00 | 2005-08-03 | 470,700 | 38.34 | 38.79 | 38.27 | 38.41 | 00:00:00 | 2005-08-04 | 417,600 | 38.21 | 38.68 | 38.01 | 38.03 | 00:00:00 | 2005-08-05 | 500,100 | 37.81 | 38.11 | 37.66 | 37.90 | 00:00:00 | 2005-08-08 | 366,600 | 37.97 | 38.45 | 37.97 | 38.23 | 00:00:00 | 2005-08-09 | 524,700 | 38.30 | 38.48 | 37.93 | 37.97 | 00:00:00 | 2005-08-10 | 658,200 | 38.35 | 38.67 | 38.25 | 38.53 | 00:00:00 | 2005-08-11 | 593,700 | 38.75 | 39.21 | 38.40 | 39.19 | 00:00:00 | 2005-08-12 | 347,300 | 38.91 | 39.20 | 38.73 | 39.03 | 00:00:00 | 2005-08-15 | 545,900 | 39.01 | 39.20 | 38.80 | 38.99 | 00:00:00 | 2005-08-16 | 468,400 | 38.92 | 38.98 | 38.19 | 38.22 | 00:00:00 | 2005-08-17 | 431,900 | 38.29 | 38.43 | 37.93 | 38.10 | 00:00:00 | 2005-08-18 | 408,800 | 38.09 | 38.27 | 37.90 | 37.94 | 00:00:00 | 2005-08-19 | 469,000 | 38.22 | 38.45 | 38.16 | 38.42 | 00:00:00 | 2005-08-22 | 422,000 | 38.51 | 38.85 | 38.28 | 38.41 | 00:00:00 | 2005-08-23 | 537,300 | 38.30 | 38.44 | 37.91 | 37.97 | 00:00:00 | 2005-08-24 | 560,700 | 37.80 | 38.14 | 37.56 | 37.68 | 00:00:00 | 2005-08-25 | 481,500 | 37.75 | 38.15 | 37.60 | 37.88 | 00:00:00 | 2005-08-26 | 425,500 | 37.96 | 37.96 | 37.25 | 37.75 | 00:00:00 | 2005-08-29 | 481,100 | 37.48 | 37.77 | 36.99 | 37.68 | 00:00:00 | 2005-08-30 | 449,200 | 37.35 | 37.64 | 37.17 | 37.50 | 00:00:00 | 2005-08-31 | 747,600 | 37.65 | 37.65 | 37.07 | 37.51 | 00:00:00 | 2005-09-01 | 671,100 | 37.45 | 37.99 | 37.41 | 37.91 | 00:00:00 | 2005-09-02 | 385,800 | 37.92 | 38.09 | 37.51 | 37.85 | 00:00:00 | 2005-09-06 | 466,900 | 37.95 | 38.08 | 37.45 | 37.88 | 00:00:00 | 2005-09-07 | 408,200 | 37.68 | 37.82 | 37.36 | 37.62 | 00:00:00 | 2005-09-08 | 430,900 | 37.45 | 37.77 | 37.25 | 37.59 | 00:00:00 | 2005-09-09 | 379,100 | 37.69 | 37.90 | 37.50 | 37.70 | 00:00:00 | 2005-09-12 | 1,005,800 | 37.45 | 38.43 | 37.20 | 38.16 | 00:00:00 | 2005-09-13 | 328,500 | 38.21 | 38.21 | 37.70 | 37.89 | 00:00:00 | 2005-09-14 | 666,100 | 37.90 | 37.92 | 36.77 | 37.07 | 00:00:00 | 2005-09-15 | 536,600 | 37.05 | 37.17 | 36.81 | 37.00 | 00:00:00 | 2005-09-16 | 675,800 | 37.05 | 37.52 | 36.95 | 37.39 | 00:00:00 | 2005-09-19 | 529,000 | 37.15 | 37.30 | 36.81 | 36.90 | 00:00:00 | 2005-09-20 | 582,800 | 37.13 | 37.33 | 36.44 | 36.64 | 00:00:00 | 2005-09-21 | 585,200 | 36.28 | 36.77 | 36.09 | 36.12 | 00:00:00 | 2005-09-22 | 552,700 | 36.30 | 36.46 | 35.83 | 36.06 | 00:00:00 | 2005-09-23 | 511,100 | 36.08 | 36.26 | 35.90 | 35.95 | 00:00:00 | 2005-09-26 | 414,600 | 36.35 | 36.56 | 36.10 | 36.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|