|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 479,100 | 39.67 | 40.10 | 39.67 | 40.00 | 00:00:00 | | 2006-09-11 | 567,800 | 39.80 | 39.97 | 38.70 | 39.83 | 00:00:00 | | 2006-09-12 | 667,400 | 39.95 | 40.69 | 39.94 | 40.58 | 00:00:00 | | 2006-09-13 | 312,300 | 40.52 | 40.80 | 40.25 | 40.66 | 00:00:00 | | 2006-09-14 | 489,600 | 40.51 | 41.03 | 40.42 | 40.97 | 00:00:00 | | 2006-09-15 | 657,800 | 41.75 | 41.76 | 40.91 | 41.03 | 00:00:00 | | 2006-09-18 | 402,700 | 41.00 | 41.60 | 40.98 | 41.12 | 00:00:00 | | 2006-09-19 | 373,800 | 40.92 | 41.04 | 40.36 | 40.52 | 00:00:00 | | 2006-09-20 | 376,100 | 40.64 | 41.52 | 40.64 | 41.25 | 00:00:00 | | 2006-09-21 | 413,000 | 41.25 | 41.52 | 40.69 | 40.73 | 00:00:00 | | 2006-09-22 | 245,300 | 40.74 | 40.97 | 40.16 | 40.40 | 00:00:00 | | 2006-09-25 | 529,500 | 41.28 | 41.28 | 39.80 | 40.49 | 00:00:00 | | 2006-09-26 | 423,400 | 40.43 | 41.48 | 40.30 | 41.37 | 00:00:00 | | 2006-09-27 | 402,500 | 41.25 | 41.71 | 40.85 | 40.95 | 00:00:00 | | 2006-09-28 | 424,400 | 40.95 | 41.06 | 40.63 | 40.80 | 00:00:00 | | 2006-09-29 | 376,100 | 40.84 | 41.00 | 40.43 | 40.45 | 00:00:00 | | 2006-10-02 | 254,300 | 40.45 | 40.61 | 40.08 | 40.19 | 00:00:00 | | 2006-10-03 | 385,600 | 40.01 | 40.63 | 39.67 | 40.40 | 00:00:00 | | 2006-10-04 | 477,600 | 40.35 | 40.50 | 39.96 | 40.44 | 00:00:00 | | 2006-10-05 | 414,200 | 40.40 | 41.53 | 40.40 | 41.48 | 00:00:00 | | 2006-10-06 | 298,800 | 41.37 | 41.70 | 40.80 | 41.41 | 00:00:00 | | 2006-10-09 | 233,800 | 41.16 | 41.52 | 41.15 | 41.23 | 00:00:00 | | 2006-10-10 | 181,900 | 41.35 | 41.57 | 41.00 | 41.51 | 00:00:00 | | 2006-10-11 | 352,300 | 41.38 | 41.91 | 41.17 | 41.85 | 00:00:00 | | 2006-10-12 | 354,800 | 42.00 | 42.47 | 41.86 | 42.47 | 00:00:00 | | 2006-10-13 | 467,500 | 42.33 | 42.74 | 42.22 | 42.58 | 00:00:00 | | 2006-10-16 | 337,200 | 42.58 | 43.05 | 42.58 | 42.83 | 00:00:00 | | 2006-10-17 | 551,200 | 42.69 | 42.69 | 41.81 | 41.95 | 00:00:00 | | 2006-10-18 | 763,400 | 42.08 | 42.59 | 41.61 | 41.82 | 00:00:00 | | 2006-10-19 | 354,300 | 41.75 | 42.28 | 41.61 | 42.00 | 00:00:00 | | 2006-10-20 | 502,500 | 42.13 | 42.13 | 41.49 | 41.55 | 00:00:00 | | 2006-10-23 | 491,500 | 41.55 | 41.73 | 41.40 | 41.58 | 00:00:00 | | 2006-10-24 | 377,200 | 41.50 | 41.96 | 41.50 | 41.92 | 00:00:00 | | 2006-10-25 | 493,600 | 42.02 | 42.09 | 41.25 | 41.62 | 00:00:00 | | 2006-10-26 | 993,100 | 41.43 | 41.50 | 40.17 | 41.02 | 00:00:00 | | 2006-10-27 | 516,300 | 41.02 | 41.81 | 40.90 | 41.26 | 00:00:00 | | 2006-10-30 | 390,000 | 41.09 | 41.80 | 41.07 | 41.49 | 00:00:00 | | 2006-10-31 | 515,100 | 41.55 | 41.77 | 41.08 | 41.59 | 00:00:00 | | 2006-11-01 | 402,300 | 41.61 | 41.99 | 41.22 | 41.31 | 00:00:00 | | 2006-11-02 | 395,600 | 41.31 | 41.65 | 41.06 | 41.43 | 00:00:00 | | 2006-11-03 | 349,700 | 41.59 | 41.88 | 41.29 | 41.51 | 00:00:00 | | 2006-11-06 | 498,300 | 41.65 | 42.23 | 41.65 | 41.99 | 00:00:00 | | 2006-11-07 | 326,100 | 41.99 | 42.07 | 41.49 | 41.60 | 00:00:00 | | 2006-11-08 | 355,100 | 41.60 | 42.01 | 41.49 | 41.81 | 00:00:00 | | 2006-11-09 | 393,400 | 41.81 | 42.34 | 41.71 | 41.99 | 00:00:00 | | 2006-11-10 | 359,800 | 41.96 | 42.20 | 41.89 | 42.08 | 00:00:00 | | 2006-11-13 | 433,500 | 41.90 | 42.30 | 41.67 | 42.18 | 00:00:00 | | 2006-11-14 | 296,600 | 42.18 | 42.40 | 41.79 | 42.27 | 00:00:00 | | 2006-11-15 | 399,200 | 42.12 | 42.40 | 41.88 | 42.00 | 00:00:00 | | 2006-11-16 | 311,400 | 42.01 | 42.16 | 41.83 | 41.95 | 00:00:00 | | 2006-11-17 | 424,700 | 41.70 | 42.05 | 41.53 | 42.00 | 00:00:00 | | 2006-11-20 | 584,900 | 42.49 | 42.70 | 42.16 | 42.34 | 00:00:00 | | 2006-11-21 | 552,700 | 42.25 | 42.61 | 42.25 | 42.50 | 00:00:00 | | 2006-11-22 | 229,700 | 42.50 | 42.78 | 42.27 | 42.56 | 00:00:00 | | 2006-11-24 | 90,000 | 42.23 | 42.68 | 42.23 | 42.35 | 00:00:00 | | 2006-11-27 | 304,800 | 42.22 | 42.40 | 41.45 | 41.59 | 00:00:00 | | 2006-11-28 | 619,200 | 41.60 | 41.68 | 41.03 | 41.27 | 00:00:00 | | 2006-11-29 | 394,800 | 41.30 | 42.13 | 41.27 | 42.10 | 00:00:00 | | 2006-11-30 | 462,000 | 42.19 | 42.86 | 42.11 | 42.76 | 00:00:00 | | 2006-12-01 | 504,500 | 42.50 | 42.89 | 42.48 | 42.82 | 00:00:00 | | 2006-12-04 | 477,500 | 42.90 | 43.38 | 42.81 | 43.28 | 00:00:00 | | 2006-12-05 | 523,100 | 43.28 | 43.45 | 43.09 | 43.21 | 00:00:00 | | 2006-12-06 | 347,200 | 43.21 | 43.34 | 43.07 | 43.12 | 00:00:00 | | 2006-12-07 | 354,500 | 43.22 | 43.54 | 43.10 | 43.16 | 00:00:00 | | 2006-12-08 | 297,700 | 42.93 | 43.63 | 42.93 | 43.58 | 00:00:00 | | 2006-12-11 | 342,100 | 43.36 | 43.40 | 43.08 | 43.22 | 00:00:00 | | 2006-12-12 | 491,900 | 43.16 | 43.20 | 42.77 | 43.02 | 00:00:00 | | 2006-12-13 | 354,400 | 43.35 | 43.42 | 43.03 | 43.27 | 00:00:00 | | 2006-12-14 | 433,900 | 43.36 | 43.69 | 43.18 | 43.48 | 00:00:00 | | 2006-12-15 | 587,800 | 43.68 | 43.86 | 43.46 | 43.51 | 00:00:00 | | 2006-12-18 | 369,900 | 43.52 | 43.52 | 42.92 | 42.97 | 00:00:00 | | 2006-12-19 | 426,400 | 42.91 | 43.05 | 42.62 | 43.03 | 00:00:00 | | 2006-12-20 | 400,500 | 42.95 | 43.09 | 42.75 | 42.95 | 00:00:00 | | 2006-12-21 | 360,600 | 43.20 | 43.30 | 42.40 | 42.60 | 00:00:00 | | 2006-12-22 | 282,500 | 42.65 | 43.01 | 42.55 | 42.95 | 00:00:00 | | 2006-12-26 | 236,500 | 42.96 | 43.49 | 42.96 | 43.41 | 00:00:00 | | 2006-12-27 | 506,800 | 43.25 | 43.79 | 43.25 | 43.74 | 00:00:00 | | 2006-12-28 | 292,400 | 43.79 | 44.08 | 43.73 | 43.74 | 00:00:00 | | 2006-12-29 | 291,000 | 43.65 | 43.93 | 43.56 | 43.60 | 00:00:00 | | 2007-01-03 | 650,000 | 43.72 | 44.20 | 43.68 | 44.12 | 00:00:00 | | 2007-01-04 | 497,600 | 44.10 | 44.18 | 43.60 | 44.11 | 00:00:00 | | 2007-01-05 | 484,900 | 44.07 | 44.07 | 43.51 | 43.91 | 00:00:00 | | 2007-01-08 | 780,100 | 43.80 | 44.20 | 43.62 | 44.08 | 00:00:00 | | 2007-01-09 | 340,800 | 44.17 | 44.28 | 43.84 | 44.20 | 00:00:00 | | 2007-01-10 | 352,700 | 44.10 | 44.68 | 44.00 | 44.63 | 00:00:00 | | 2007-01-11 | 557,500 | 44.78 | 45.12 | 44.48 | 44.96 | 00:00:00 | | 2007-01-12 | 428,600 | 44.96 | 45.70 | 44.90 | 45.33 | 00:00:00 | | 2007-01-16 | 492,300 | 45.32 | 45.71 | 45.20 | 45.27 | 00:00:00 | | 2007-01-17 | 364,900 | 45.10 | 45.87 | 44.86 | 45.56 | 00:00:00 | | 2007-01-18 | 509,800 | 45.70 | 46.80 | 45.70 | 45.94 | 00:00:00 | | 2007-01-19 | 383,500 | 45.83 | 46.30 | 45.73 | 46.00 | 00:00:00 | | 2007-01-22 | 503,200 | 45.95 | 46.05 | 45.30 | 45.38 | 00:00:00 | | 2007-01-23 | 496,300 | 45.38 | 45.70 | 45.34 | 45.43 | 00:00:00 | | 2007-01-24 | 651,300 | 45.38 | 45.60 | 45.20 | 45.50 | 00:00:00 | | 2007-01-25 | 795,800 | 46.45 | 47.55 | 45.70 | 45.96 | 00:00:00 | | 2007-01-26 | 1,171,500 | 46.12 | 46.53 | 46.00 | 46.27 | 00:00:00 | | 2007-01-29 | 740,800 | 46.15 | 46.58 | 45.88 | 46.43 | 00:00:00 | | 2007-01-30 | 670,000 | 46.39 | 46.42 | 45.78 | 45.83 | 00:00:00 | | 2007-01-31 | 613,000 | 45.83 | 46.49 | 45.80 | 46.32 | 00:00:00 | | 2007-02-01 | 597,000 | 46.34 | 46.99 | 46.32 | 46.56 | 00:00:00 | | 2007-02-02 | 442,500 | 46.72 | 46.87 | 46.23 | 46.72 | 00:00:00 | | 2007-02-05 | 519,000 | 46.60 | 47.19 | 46.04 | 46.36 | 00:00:00 | | 2007-02-06 | 401,200 | 46.35 | 46.80 | 46.35 | 46.54 | 00:00:00 | | 2007-02-07 | 360,700 | 45.89 | 46.58 | 45.89 | 46.25 | 00:00:00 | | 2007-02-08 | 399,000 | 46.26 | 46.27 | 45.96 | 46.03 | 00:00:00 | | 2007-02-09 | 323,600 | 45.90 | 46.23 | 45.61 | 45.67 | 00:00:00 | | 2007-02-12 | 340,500 | 45.67 | 46.17 | 45.41 | 45.58 | 00:00:00 | | 2007-02-13 | 561,900 | 45.70 | 47.04 | 45.70 | 46.61 | 00:00:00 | | 2007-02-14 | 746,600 | 46.70 | 47.11 | 46.62 | 46.77 | 00:00:00 | | 2007-02-15 | 343,600 | 46.63 | 47.00 | 46.50 | 46.72 | 00:00:00 | | 2007-02-16 | 276,800 | 46.58 | 46.88 | 46.53 | 46.60 | 00:00:00 | | 2007-02-20 | 458,900 | 46.69 | 47.09 | 46.45 | 46.92 | 00:00:00 | | 2007-02-21 | 385,200 | 46.77 | 47.33 | 46.70 | 47.28 | 00:00:00 | | 2007-02-22 | 291,600 | 47.26 | 47.59 | 46.59 | 46.93 | 00:00:00 | | 2007-02-23 | 491,800 | 46.77 | 47.31 | 46.28 | 47.20 | 00:00:00 | | 2007-02-26 | 566,400 | 47.21 | 47.91 | 47.00 | 47.19 | 00:00:00 | | 2007-02-27 | 652,700 | 46.84 | 46.91 | 45.28 | 45.59 | 00:00:00 | | 2007-02-28 | 823,700 | 45.60 | 46.62 | 45.33 | 46.32 | 00:00:00 | | 2007-03-01 | 746,600 | 45.76 | 46.36 | 44.67 | 45.98 | 00:00:00 | | 2007-03-02 | 480,900 | 45.92 | 46.11 | 45.53 | 45.54 | 00:00:00 | | 2007-03-05 | 633,400 | 45.30 | 45.86 | 44.87 | 45.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
