|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 414,600 | 36.35 | 36.56 | 36.10 | 36.31 | 00:00:00 | 2005-09-27 | 451,900 | 36.40 | 36.85 | 36.30 | 36.69 | 00:00:00 | 2005-09-28 | 418,600 | 36.85 | 37.09 | 36.52 | 36.61 | 00:00:00 | 2005-09-29 | 529,800 | 36.54 | 36.84 | 36.33 | 36.71 | 00:00:00 | 2005-09-30 | 356,400 | 36.62 | 36.83 | 36.40 | 36.74 | 00:00:00 | 2005-10-03 | 616,000 | 36.54 | 36.88 | 36.16 | 36.73 | 00:00:00 | 2005-10-04 | 537,100 | 36.90 | 37.54 | 36.63 | 36.66 | 00:00:00 | 2005-10-05 | 770,100 | 36.28 | 36.60 | 35.77 | 36.04 | 00:00:00 | 2005-10-06 | 606,300 | 35.99 | 37.14 | 35.85 | 36.05 | 00:00:00 | 2005-10-07 | 569,600 | 36.40 | 37.12 | 36.40 | 37.10 | 00:00:00 | 2005-10-10 | 461,500 | 37.08 | 37.40 | 36.49 | 36.49 | 00:00:00 | 2005-10-11 | 527,600 | 36.61 | 37.15 | 36.61 | 36.83 | 00:00:00 | 2005-10-12 | 679,800 | 36.73 | 37.64 | 35.91 | 36.22 | 00:00:00 | 2005-10-13 | 391,500 | 36.05 | 36.30 | 35.50 | 36.07 | 00:00:00 | 2005-10-14 | 689,600 | 36.03 | 36.35 | 35.60 | 36.01 | 00:00:00 | 2005-10-17 | 647,500 | 36.00 | 36.64 | 36.00 | 36.61 | 00:00:00 | 2005-10-18 | 616,500 | 36.65 | 36.89 | 36.25 | 36.25 | 00:00:00 | 2005-10-19 | 726,300 | 36.05 | 36.70 | 35.69 | 36.66 | 00:00:00 | 2005-10-20 | 555,200 | 36.46 | 36.65 | 35.46 | 35.71 | 00:00:00 | 2005-10-21 | 548,200 | 35.97 | 36.15 | 35.06 | 35.75 | 00:00:00 | 2005-10-24 | 362,400 | 35.91 | 36.54 | 35.82 | 36.35 | 00:00:00 | 2005-10-25 | 641,000 | 36.46 | 37.34 | 36.16 | 36.58 | 00:00:00 | 2005-10-26 | 759,200 | 36.38 | 37.38 | 36.25 | 37.05 | 00:00:00 | 2005-10-27 | 1,063,100 | 37.15 | 38.75 | 37.13 | 37.74 | 00:00:00 | 2005-10-28 | 1,626,300 | 39.20 | 39.99 | 38.42 | 39.60 | 00:00:00 | 2005-10-31 | 965,600 | 39.60 | 39.65 | 38.39 | 39.37 | 00:00:00 | 2005-11-01 | 605,100 | 39.40 | 39.88 | 39.06 | 39.19 | 00:00:00 | 2005-11-02 | 695,400 | 39.15 | 39.84 | 39.15 | 39.35 | 00:00:00 | 2005-11-03 | 649,800 | 39.30 | 39.65 | 39.16 | 39.27 | 00:00:00 | 2005-11-04 | 366,100 | 39.20 | 39.54 | 38.75 | 39.15 | 00:00:00 | 2005-11-07 | 486,700 | 39.35 | 39.52 | 38.70 | 38.90 | 00:00:00 | 2005-11-08 | 330,800 | 38.80 | 38.86 | 38.41 | 38.45 | 00:00:00 | 2005-11-09 | 347,300 | 38.45 | 38.97 | 38.45 | 38.84 | 00:00:00 | 2005-11-10 | 409,500 | 38.74 | 38.80 | 38.06 | 38.67 | 00:00:00 | 2005-11-11 | 269,000 | 38.65 | 39.17 | 38.37 | 39.10 | 00:00:00 | 2005-11-14 | 301,900 | 39.30 | 39.39 | 38.47 | 38.59 | 00:00:00 | 2005-11-15 | 496,200 | 38.53 | 38.79 | 38.20 | 38.67 | 00:00:00 | 2005-11-16 | 197,000 | 38.73 | 38.92 | 38.37 | 38.55 | 00:00:00 | 2005-11-17 | 480,800 | 38.65 | 39.24 | 38.64 | 39.23 | 00:00:00 | 2005-11-18 | 450,900 | 39.48 | 39.50 | 38.90 | 39.36 | 00:00:00 | 2005-11-21 | 1,299,800 | 39.09 | 40.40 | 39.09 | 40.36 | 00:00:00 | 2005-11-22 | 681,800 | 40.40 | 40.93 | 40.17 | 40.93 | 00:00:00 | 2005-11-23 | 426,700 | 40.75 | 41.08 | 40.60 | 40.70 | 00:00:00 | 2005-11-25 | 107,100 | 40.85 | 41.04 | 40.79 | 40.90 | 00:00:00 | 2005-11-28 | 370,400 | 40.90 | 41.01 | 40.67 | 40.85 | 00:00:00 | 2005-11-29 | 689,000 | 41.04 | 41.79 | 41.04 | 41.32 | 00:00:00 | 2005-11-30 | 464,200 | 41.30 | 41.60 | 41.02 | 41.22 | 00:00:00 | 2005-12-01 | 380,500 | 41.65 | 41.95 | 41.55 | 41.70 | 00:00:00 | 2005-12-02 | 243,200 | 41.55 | 41.77 | 41.25 | 41.69 | 00:00:00 | 2005-12-05 | 274,700 | 41.45 | 41.68 | 41.04 | 41.27 | 00:00:00 | 2005-12-06 | 478,600 | 41.59 | 41.94 | 41.32 | 41.38 | 00:00:00 | 2005-12-07 | 525,200 | 41.30 | 41.41 | 40.72 | 40.80 | 00:00:00 | 2005-12-08 | 389,700 | 40.95 | 41.15 | 40.37 | 40.68 | 00:00:00 | 2005-12-09 | 397,100 | 40.70 | 40.75 | 40.04 | 40.43 | 00:00:00 | 2005-12-12 | 332,100 | 40.70 | 40.86 | 40.05 | 40.23 | 00:00:00 | 2005-12-13 | 678,000 | 40.00 | 40.10 | 39.81 | 40.01 | 00:00:00 | 2005-12-14 | 501,800 | 40.01 | 40.11 | 39.64 | 39.89 | 00:00:00 | 2005-12-15 | 565,800 | 39.90 | 40.21 | 39.54 | 39.62 | 00:00:00 | 2005-12-16 | 1,058,100 | 39.78 | 40.16 | 39.62 | 40.14 | 00:00:00 | 2005-12-19 | 426,500 | 40.06 | 40.36 | 39.65 | 39.86 | 00:00:00 | 2005-12-20 | 330,700 | 39.82 | 40.05 | 39.66 | 39.69 | 00:00:00 | 2005-12-21 | 486,400 | 39.88 | 40.80 | 39.88 | 40.19 | 00:00:00 | 2005-12-22 | 334,600 | 40.30 | 40.40 | 39.79 | 40.28 | 00:00:00 | 2005-12-23 | 276,100 | 40.50 | 40.77 | 40.28 | 40.69 | 00:00:00 | 2005-12-27 | 359,300 | 40.79 | 40.84 | 39.85 | 39.92 | 00:00:00 | 2005-12-28 | 267,100 | 40.00 | 40.10 | 39.77 | 39.77 | 00:00:00 | 2005-12-29 | 288,600 | 39.82 | 39.90 | 39.58 | 39.72 | 00:00:00 | 2005-12-30 | 339,400 | 39.52 | 39.92 | 39.50 | 39.72 | 00:00:00 | 2006-01-03 | 437,800 | 40.25 | 40.38 | 39.64 | 40.21 | 00:00:00 | 2006-01-04 | 1,723,300 | 42.25 | 43.38 | 41.83 | 41.98 | 00:00:00 | 2006-01-05 | 755,600 | 42.05 | 42.16 | 41.60 | 41.82 | 00:00:00 | 2006-01-06 | 601,600 | 42.07 | 42.40 | 41.79 | 42.11 | 00:00:00 | 2006-01-09 | 404,000 | 42.15 | 42.26 | 41.61 | 41.65 | 00:00:00 | 2006-01-10 | 468,400 | 41.35 | 41.77 | 41.10 | 41.45 | 00:00:00 | 2006-01-11 | 535,200 | 41.70 | 41.72 | 40.88 | 41.04 | 00:00:00 | 2006-01-12 | 342,300 | 40.77 | 40.96 | 40.42 | 40.42 | 00:00:00 | 2006-01-13 | 473,000 | 39.61 | 41.10 | 39.61 | 41.02 | 00:00:00 | 2006-01-17 | 457,400 | 41.25 | 41.68 | 40.87 | 40.90 | 00:00:00 | 2006-01-18 | 443,100 | 40.90 | 40.91 | 40.27 | 40.27 | 00:00:00 | 2006-01-19 | 696,700 | 40.50 | 41.28 | 40.27 | 41.02 | 00:00:00 | 2006-01-20 | 445,900 | 41.02 | 41.42 | 40.30 | 40.43 | 00:00:00 | 2006-01-23 | 269,100 | 40.40 | 40.99 | 40.40 | 40.59 | 00:00:00 | 2006-01-24 | 372,700 | 40.70 | 41.36 | 40.61 | 41.26 | 00:00:00 | 2006-01-25 | 828,600 | 41.45 | 42.62 | 41.40 | 42.12 | 00:00:00 | 2006-01-26 | 2,000,100 | 41.60 | 41.69 | 39.42 | 39.85 | 00:00:00 | 2006-01-27 | 1,346,000 | 40.20 | 40.45 | 39.69 | 40.25 | 00:00:00 | 2006-01-30 | 645,500 | 40.22 | 40.31 | 39.91 | 40.17 | 00:00:00 | 2006-01-31 | 726,600 | 40.15 | 40.78 | 40.15 | 40.50 | 00:00:00 | 2006-02-01 | 760,300 | 40.31 | 40.44 | 39.93 | 40.34 | 00:00:00 | 2006-02-02 | 1,033,600 | 40.35 | 40.46 | 39.82 | 40.28 | 00:00:00 | 2006-02-03 | 877,800 | 39.60 | 40.46 | 39.54 | 39.56 | 00:00:00 | 2006-02-06 | 638,200 | 39.70 | 40.05 | 39.39 | 39.75 | 00:00:00 | 2006-02-07 | 652,300 | 39.58 | 39.58 | 38.70 | 38.93 | 00:00:00 | 2006-02-08 | 858,800 | 38.93 | 39.69 | 38.59 | 39.61 | 00:00:00 | 2006-02-09 | 733,000 | 39.64 | 40.05 | 39.62 | 39.70 | 00:00:00 | 2006-02-10 | 514,200 | 39.72 | 40.29 | 39.16 | 40.23 | 00:00:00 | 2006-02-13 | 407,900 | 40.15 | 40.18 | 38.96 | 39.13 | 00:00:00 | 2006-02-14 | 563,300 | 39.13 | 40.43 | 38.53 | 40.43 | 00:00:00 | 2006-02-15 | 2,581,400 | 41.30 | 42.30 | 41.30 | 42.15 | 00:00:00 | 2006-02-16 | 840,600 | 42.10 | 42.34 | 41.59 | 42.33 | 00:00:00 | 2006-02-17 | 686,600 | 42.24 | 42.30 | 41.62 | 41.65 | 00:00:00 | 2006-02-21 | 735,100 | 41.70 | 42.54 | 41.70 | 42.35 | 00:00:00 | 2006-02-22 | 528,700 | 42.68 | 43.28 | 42.52 | 42.94 | 00:00:00 | 2006-02-23 | 646,300 | 43.08 | 43.90 | 43.02 | 43.70 | 00:00:00 | 2006-02-24 | 496,100 | 43.65 | 43.88 | 43.45 | 43.87 | 00:00:00 | 2006-02-27 | 704,800 | 43.77 | 43.93 | 42.64 | 42.66 | 00:00:00 | 2006-02-28 | 468,600 | 42.66 | 43.25 | 42.26 | 42.60 | 00:00:00 | 2006-03-01 | 479,600 | 42.57 | 42.81 | 42.12 | 42.54 | 00:00:00 | 2006-03-02 | 715,700 | 42.40 | 43.50 | 42.36 | 43.48 | 00:00:00 | 2006-03-03 | 395,100 | 43.38 | 43.40 | 42.92 | 43.30 | 00:00:00 | 2006-03-06 | 442,400 | 43.17 | 43.51 | 42.96 | 43.25 | 00:00:00 | 2006-03-07 | 335,400 | 43.00 | 43.17 | 42.55 | 43.01 | 00:00:00 | 2006-03-08 | 354,100 | 43.00 | 43.33 | 42.22 | 43.15 | 00:00:00 | 2006-03-09 | 533,400 | 43.20 | 43.53 | 42.92 | 43.24 | 00:00:00 | 2006-03-10 | 560,200 | 43.25 | 43.70 | 43.15 | 43.32 | 00:00:00 | 2006-03-13 | 412,100 | 43.30 | 43.55 | 43.06 | 43.54 | 00:00:00 | 2006-03-14 | 450,700 | 43.55 | 44.07 | 43.40 | 43.89 | 00:00:00 | 2006-03-15 | 557,800 | 43.89 | 44.50 | 43.89 | 44.20 | 00:00:00 | 2006-03-16 | 424,900 | 44.28 | 44.50 | 43.95 | 44.24 | 00:00:00 | 2006-03-17 | 622,400 | 44.65 | 44.89 | 44.25 | 44.33 | 00:00:00 | 2006-03-20 | 472,800 | 44.30 | 44.81 | 44.29 | 44.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|