|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 472,800 | 44.30 | 44.81 | 44.29 | 44.79 | 00:00:00 | | 2006-03-21 | 546,200 | 44.65 | 45.00 | 44.31 | 44.37 | 00:00:00 | | 2006-03-22 | 520,700 | 44.40 | 44.93 | 44.25 | 44.62 | 00:00:00 | | 2006-03-23 | 304,300 | 44.52 | 44.69 | 44.16 | 44.41 | 00:00:00 | | 2006-03-24 | 431,100 | 44.61 | 44.61 | 44.23 | 44.40 | 00:00:00 | | 2006-03-27 | 425,000 | 44.20 | 44.31 | 43.80 | 44.00 | 00:00:00 | | 2006-03-28 | 470,400 | 44.00 | 44.22 | 43.64 | 43.80 | 00:00:00 | | 2006-03-29 | 569,400 | 43.54 | 44.63 | 43.54 | 44.15 | 00:00:00 | | 2006-03-30 | 383,700 | 44.25 | 44.90 | 43.80 | 44.13 | 00:00:00 | | 2006-03-31 | 463,400 | 44.09 | 44.44 | 43.61 | 43.83 | 00:00:00 | | 2006-04-03 | 652,100 | 44.03 | 44.34 | 43.29 | 43.33 | 00:00:00 | | 2006-04-04 | 620,900 | 43.33 | 43.82 | 43.05 | 43.63 | 00:00:00 | | 2006-04-05 | 537,400 | 43.55 | 43.77 | 43.24 | 43.49 | 00:00:00 | | 2006-04-06 | 558,700 | 43.33 | 43.40 | 42.41 | 42.75 | 00:00:00 | | 2006-04-07 | 640,500 | 42.48 | 42.85 | 42.19 | 42.43 | 00:00:00 | | 2006-04-10 | 533,000 | 42.50 | 42.91 | 41.85 | 41.92 | 00:00:00 | | 2006-04-11 | 617,100 | 41.90 | 42.21 | 41.72 | 41.87 | 00:00:00 | | 2006-04-12 | 528,300 | 42.12 | 42.48 | 41.97 | 42.25 | 00:00:00 | | 2006-04-13 | 788,900 | 42.30 | 42.37 | 41.74 | 42.02 | 00:00:00 | | 2006-04-17 | 563,600 | 41.93 | 42.72 | 41.52 | 42.20 | 00:00:00 | | 2006-04-18 | 1,439,800 | 42.19 | 44.04 | 41.82 | 44.04 | 00:00:00 | | 2006-04-19 | 620,000 | 43.75 | 43.75 | 42.87 | 43.40 | 00:00:00 | | 2006-04-20 | 606,600 | 43.15 | 43.35 | 42.63 | 42.94 | 00:00:00 | | 2006-04-21 | 720,300 | 43.05 | 43.44 | 42.80 | 43.25 | 00:00:00 | | 2006-04-24 | 666,100 | 43.25 | 43.56 | 42.90 | 43.53 | 00:00:00 | | 2006-04-25 | 686,200 | 43.53 | 43.97 | 43.22 | 43.40 | 00:00:00 | | 2006-04-26 | 650,300 | 43.45 | 43.92 | 43.35 | 43.69 | 00:00:00 | | 2006-04-27 | 3,739,500 | 42.00 | 42.01 | 38.92 | 39.20 | 00:00:00 | | 2006-04-28 | 1,694,400 | 39.90 | 40.30 | 39.56 | 39.98 | 00:00:00 | | 2006-05-01 | 1,729,500 | 39.68 | 39.68 | 37.60 | 38.05 | 00:00:00 | | 2006-05-02 | 1,306,600 | 37.96 | 38.10 | 37.30 | 37.49 | 00:00:00 | | 2006-05-03 | 1,557,900 | 37.50 | 38.76 | 37.45 | 38.55 | 00:00:00 | | 2006-05-04 | 2,355,000 | 38.55 | 39.85 | 38.40 | 39.79 | 00:00:00 | | 2006-05-05 | 1,010,200 | 39.83 | 39.90 | 39.07 | 39.17 | 00:00:00 | | 2006-05-08 | 628,700 | 38.90 | 39.40 | 38.64 | 38.74 | 00:00:00 | | 2006-05-09 | 802,200 | 38.69 | 38.86 | 38.47 | 38.80 | 00:00:00 | | 2006-05-10 | 772,100 | 38.65 | 38.76 | 38.16 | 38.68 | 00:00:00 | | 2006-05-11 | 1,598,300 | 38.60 | 38.80 | 37.64 | 37.75 | 00:00:00 | | 2006-05-12 | 1,460,400 | 37.55 | 38.16 | 37.41 | 37.87 | 00:00:00 | | 2006-05-15 | 798,800 | 37.88 | 37.89 | 36.90 | 37.32 | 00:00:00 | | 2006-05-16 | 561,200 | 37.25 | 37.54 | 36.30 | 36.91 | 00:00:00 | | 2006-05-17 | 1,019,700 | 36.63 | 36.72 | 36.11 | 36.38 | 00:00:00 | | 2006-05-18 | 642,000 | 36.34 | 36.57 | 35.91 | 36.00 | 00:00:00 | | 2006-05-19 | 987,900 | 36.05 | 36.64 | 35.87 | 36.21 | 00:00:00 | | 2006-05-22 | 796,000 | 35.96 | 36.05 | 35.07 | 35.69 | 00:00:00 | | 2006-05-23 | 968,300 | 35.86 | 36.61 | 35.40 | 35.41 | 00:00:00 | | 2006-05-24 | 1,290,600 | 35.20 | 35.61 | 34.45 | 35.59 | 00:00:00 | | 2006-05-25 | 1,439,100 | 38.00 | 38.06 | 36.42 | 37.15 | 00:00:00 | | 2006-05-26 | 1,100,000 | 37.50 | 37.50 | 36.74 | 37.15 | 00:00:00 | | 2006-05-30 | 821,500 | 36.97 | 37.15 | 36.40 | 36.73 | 00:00:00 | | 2006-05-31 | 1,242,700 | 36.77 | 37.61 | 36.77 | 37.42 | 00:00:00 | | 2006-06-01 | 1,146,800 | 37.42 | 37.50 | 36.93 | 37.31 | 00:00:00 | | 2006-06-02 | 1,142,600 | 37.31 | 37.41 | 36.27 | 37.20 | 00:00:00 | | 2006-06-05 | 751,400 | 37.18 | 37.32 | 35.90 | 36.02 | 00:00:00 | | 2006-06-06 | 1,130,500 | 35.95 | 36.28 | 35.57 | 35.99 | 00:00:00 | | 2006-06-07 | 1,035,200 | 35.98 | 36.15 | 35.64 | 35.82 | 00:00:00 | | 2006-06-08 | 978,400 | 35.68 | 36.24 | 34.87 | 36.11 | 00:00:00 | | 2006-06-09 | 557,200 | 36.09 | 36.17 | 35.25 | 35.75 | 00:00:00 | | 2006-06-12 | 561,500 | 35.79 | 35.86 | 34.61 | 34.71 | 00:00:00 | | 2006-06-13 | 1,403,900 | 34.72 | 35.55 | 34.16 | 35.06 | 00:00:00 | | 2006-06-14 | 1,024,300 | 35.00 | 35.65 | 34.70 | 35.22 | 00:00:00 | | 2006-06-15 | 744,800 | 35.22 | 35.97 | 35.18 | 35.96 | 00:00:00 | | 2006-06-16 | 775,200 | 35.87 | 35.92 | 35.08 | 35.68 | 00:00:00 | | 2006-06-19 | 991,200 | 35.85 | 35.91 | 34.39 | 34.99 | 00:00:00 | | 2006-06-20 | 636,600 | 35.00 | 35.37 | 34.75 | 35.20 | 00:00:00 | | 2006-06-21 | 1,567,000 | 35.15 | 36.59 | 35.15 | 35.93 | 00:00:00 | | 2006-06-22 | 973,700 | 35.90 | 36.24 | 35.30 | 36.17 | 00:00:00 | | 2006-06-23 | 616,600 | 36.10 | 36.42 | 35.90 | 36.08 | 00:00:00 | | 2006-06-26 | 694,900 | 36.30 | 36.33 | 35.87 | 36.19 | 00:00:00 | | 2006-06-27 | 590,900 | 36.10 | 36.43 | 35.80 | 35.87 | 00:00:00 | | 2006-06-28 | 429,100 | 36.03 | 36.15 | 35.75 | 35.91 | 00:00:00 | | 2006-06-29 | 682,300 | 36.00 | 37.17 | 35.94 | 37.02 | 00:00:00 | | 2006-06-30 | 929,600 | 37.14 | 37.30 | 36.82 | 37.04 | 00:00:00 | | 2006-07-03 | 498,600 | 37.14 | 37.20 | 36.68 | 36.96 | 00:00:00 | | 2006-07-05 | 886,900 | 36.76 | 36.96 | 36.19 | 36.80 | 00:00:00 | | 2006-07-06 | 592,300 | 36.76 | 37.22 | 36.60 | 36.82 | 00:00:00 | | 2006-07-07 | 542,600 | 36.76 | 36.86 | 35.96 | 36.19 | 00:00:00 | | 2006-07-10 | 475,400 | 36.26 | 36.69 | 36.10 | 36.54 | 00:00:00 | | 2006-07-11 | 946,300 | 36.32 | 36.43 | 35.76 | 36.18 | 00:00:00 | | 2006-07-12 | 734,600 | 35.84 | 36.70 | 35.84 | 36.29 | 00:00:00 | | 2006-07-13 | 994,200 | 36.29 | 36.29 | 35.44 | 35.64 | 00:00:00 | | 2006-07-14 | 882,500 | 35.40 | 35.74 | 35.03 | 35.71 | 00:00:00 | | 2006-07-17 | 592,400 | 35.55 | 35.59 | 35.21 | 35.52 | 00:00:00 | | 2006-07-18 | 1,092,600 | 35.90 | 37.13 | 35.85 | 36.96 | 00:00:00 | | 2006-07-19 | 788,400 | 37.15 | 38.22 | 37.15 | 37.95 | 00:00:00 | | 2006-07-20 | 594,300 | 38.00 | 38.09 | 37.00 | 37.00 | 00:00:00 | | 2006-07-21 | 645,200 | 37.20 | 37.39 | 36.39 | 36.94 | 00:00:00 | | 2006-07-24 | 489,600 | 36.90 | 37.76 | 36.53 | 37.64 | 00:00:00 | | 2006-07-25 | 552,600 | 37.41 | 38.15 | 37.34 | 37.94 | 00:00:00 | | 2006-07-26 | 942,600 | 37.80 | 38.24 | 37.25 | 38.23 | 00:00:00 | | 2006-07-27 | 1,036,700 | 39.50 | 39.55 | 38.05 | 38.51 | 00:00:00 | | 2006-07-28 | 710,000 | 38.58 | 38.90 | 38.05 | 38.34 | 00:00:00 | | 2006-07-31 | 671,700 | 38.34 | 38.71 | 38.19 | 38.30 | 00:00:00 | | 2006-08-01 | 976,900 | 38.10 | 38.25 | 37.47 | 37.59 | 00:00:00 | | 2006-08-02 | 765,400 | 37.84 | 38.52 | 37.61 | 38.07 | 00:00:00 | | 2006-08-03 | 621,600 | 38.08 | 39.32 | 37.85 | 39.23 | 00:00:00 | | 2006-08-04 | 655,200 | 39.22 | 39.42 | 38.50 | 38.86 | 00:00:00 | | 2006-08-07 | 391,700 | 38.69 | 39.09 | 38.39 | 38.84 | 00:00:00 | | 2006-08-08 | 497,200 | 38.85 | 39.40 | 38.41 | 38.69 | 00:00:00 | | 2006-08-09 | 415,000 | 38.79 | 38.99 | 38.00 | 38.00 | 00:00:00 | | 2006-08-10 | 551,400 | 38.00 | 38.97 | 37.90 | 38.89 | 00:00:00 | | 2006-08-11 | 269,400 | 38.85 | 39.06 | 38.20 | 38.23 | 00:00:00 | | 2006-08-14 | 293,800 | 38.50 | 38.99 | 38.26 | 38.34 | 00:00:00 | | 2006-08-15 | 322,600 | 38.65 | 39.06 | 38.40 | 38.90 | 00:00:00 | | 2006-08-16 | 309,300 | 38.90 | 39.71 | 38.90 | 39.71 | 00:00:00 | | 2006-08-17 | 286,000 | 39.71 | 39.83 | 39.44 | 39.60 | 00:00:00 | | 2006-08-18 | 260,800 | 39.65 | 39.88 | 39.34 | 39.54 | 00:00:00 | | 2006-08-21 | 285,300 | 39.45 | 39.59 | 39.07 | 39.27 | 00:00:00 | | 2006-08-22 | 238,600 | 39.15 | 39.39 | 39.03 | 39.36 | 00:00:00 | | 2006-08-23 | 410,300 | 39.13 | 39.26 | 38.60 | 38.70 | 00:00:00 | | 2006-08-24 | 311,400 | 38.68 | 39.00 | 38.55 | 38.88 | 00:00:00 | | 2006-08-25 | 351,000 | 38.88 | 39.85 | 38.88 | 39.77 | 00:00:00 | | 2006-08-28 | 383,700 | 39.85 | 39.85 | 39.20 | 39.72 | 00:00:00 | | 2006-08-29 | 333,200 | 39.88 | 40.17 | 39.54 | 40.07 | 00:00:00 | | 2006-08-30 | 408,400 | 39.94 | 40.03 | 39.70 | 39.84 | 00:00:00 | | 2006-08-31 | 369,800 | 40.00 | 40.42 | 39.78 | 40.34 | 00:00:00 | | 2006-09-01 | 392,100 | 40.63 | 40.66 | 39.96 | 40.38 | 00:00:00 | | 2006-09-05 | 388,200 | 40.45 | 40.45 | 40.19 | 40.24 | 00:00:00 | | 2006-09-06 | 724,200 | 40.11 | 40.12 | 39.58 | 39.68 | 00:00:00 | | 2006-09-07 | 328,500 | 39.50 | 39.77 | 39.25 | 39.53 | 00:00:00 | | 2006-09-08 | 479,100 | 39.67 | 40.10 | 39.67 | 40.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
