|
 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 2022-05-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 633,400 | 45.30 | 45.86 | 44.87 | 45.02 | 00:00:00 | | 2007-03-06 | 675,300 | 45.20 | 45.55 | 44.88 | 45.35 | 00:00:00 | | 2007-03-07 | 814,400 | 45.25 | 45.56 | 45.05 | 45.10 | 00:00:00 | | 2007-03-08 | 466,300 | 45.36 | 46.07 | 45.33 | 45.76 | 00:00:00 | | 2007-03-09 | 445,200 | 45.93 | 46.00 | 45.79 | 45.90 | 00:00:00 | | 2007-03-12 | 524,200 | 45.85 | 46.15 | 45.63 | 45.95 | 00:00:00 | | 2007-03-13 | 371,200 | 45.75 | 46.10 | 45.01 | 45.02 | 00:00:00 | | 2007-03-14 | 425,400 | 45.09 | 45.67 | 44.56 | 45.56 | 00:00:00 | | 2007-03-15 | 450,400 | 45.52 | 46.13 | 45.34 | 45.52 | 00:00:00 | | 2007-03-16 | 705,900 | 45.63 | 45.99 | 44.97 | 45.22 | 00:00:00 | | 2007-03-19 | 361,000 | 45.35 | 46.01 | 45.23 | 45.95 | 00:00:00 | | 2007-03-20 | 438,600 | 46.01 | 46.25 | 45.74 | 45.89 | 00:00:00 | | 2007-03-21 | 565,600 | 45.87 | 46.17 | 45.54 | 46.09 | 00:00:00 | | 2007-03-22 | 427,400 | 46.00 | 46.20 | 45.72 | 45.98 | 00:00:00 | | 2007-03-23 | 386,500 | 45.91 | 46.15 | 45.69 | 46.00 | 00:00:00 | | 2007-03-26 | 591,800 | 45.92 | 46.10 | 45.25 | 45.99 | 00:00:00 | | 2007-03-27 | 700,800 | 45.91 | 46.00 | 45.49 | 46.00 | 00:00:00 | | 2007-03-28 | 578,000 | 45.98 | 46.25 | 45.70 | 45.96 | 00:00:00 | | 2007-03-29 | 561,000 | 46.21 | 46.46 | 45.77 | 46.18 | 00:00:00 | | 2007-03-30 | 659,100 | 46.18 | 46.45 | 45.56 | 45.85 | 00:00:00 | | 2007-04-02 | 580,500 | 45.85 | 47.02 | 45.85 | 46.90 | 00:00:00 | | 2007-04-03 | 952,500 | 47.35 | 47.64 | 47.17 | 47.30 | 00:00:00 | | 2007-04-04 | 659,600 | 47.44 | 47.70 | 47.31 | 47.60 | 00:00:00 | | 2007-04-05 | 677,800 | 47.64 | 48.10 | 47.42 | 48.02 | 00:00:00 | | 2007-04-09 | 571,200 | 48.14 | 48.58 | 48.08 | 48.25 | 00:00:00 | | 2007-04-10 | 710,200 | 48.40 | 49.01 | 48.06 | 48.68 | 00:00:00 | | 2007-04-11 | 741,900 | 48.68 | 48.88 | 48.44 | 48.70 | 00:00:00 | | 2007-04-12 | 522,900 | 48.60 | 48.91 | 48.39 | 48.61 | 00:00:00 | | 2007-04-13 | 447,700 | 48.56 | 48.90 | 48.31 | 48.84 | 00:00:00 | | 2007-04-16 | 592,600 | 48.92 | 49.59 | 48.86 | 49.51 | 00:00:00 | | 2007-04-17 | 506,600 | 49.44 | 49.77 | 49.28 | 49.43 | 00:00:00 | | 2007-04-18 | 662,900 | 49.28 | 49.34 | 48.64 | 48.66 | 00:00:00 | | 2007-04-19 | 1,006,100 | 48.61 | 49.28 | 48.36 | 49.12 | 00:00:00 | | 2007-04-20 | 732,000 | 49.60 | 49.93 | 49.35 | 49.93 | 00:00:00 | | 2007-04-23 | 668,500 | 50.78 | 50.78 | 48.95 | 49.07 | 00:00:00 | | 2007-04-24 | 588,600 | 49.15 | 49.44 | 48.81 | 48.98 | 00:00:00 | | 2007-04-25 | 572,600 | 49.15 | 49.45 | 48.83 | 49.32 | 00:00:00 | | 2007-04-26 | 2,711,700 | 52.73 | 53.89 | 50.52 | 51.25 | 00:00:00 | | 2007-04-27 | 934,300 | 52.12 | 52.12 | 50.82 | 50.83 | 00:00:00 | | 2007-04-30 | 957,100 | 51.10 | 51.23 | 50.69 | 50.69 | 00:00:00 | | 2007-05-01 | 944,700 | 50.75 | 51.35 | 50.43 | 51.27 | 00:00:00 | | 2007-05-02 | 619,600 | 51.23 | 51.65 | 51.22 | 51.51 | 00:00:00 | | 2007-05-03 | 870,900 | 51.51 | 52.00 | 51.40 | 51.54 | 00:00:00 | | 2007-05-04 | 849,900 | 51.45 | 51.88 | 51.29 | 51.84 | 00:00:00 | | 2007-05-07 | 676,000 | 51.93 | 52.08 | 51.76 | 51.87 | 00:00:00 | | 2007-05-08 | 499,000 | 51.80 | 51.96 | 51.47 | 51.89 | 00:00:00 | | 2007-05-09 | 1,023,800 | 51.72 | 52.99 | 51.50 | 52.89 | 00:00:00 | | 2007-05-10 | 586,100 | 52.89 | 52.89 | 51.89 | 51.91 | 00:00:00 | | 2007-05-11 | 1,293,600 | 52.00 | 53.13 | 52.00 | 53.04 | 00:00:00 | | 2007-05-14 | 691,200 | 52.98 | 53.24 | 52.69 | 52.77 | 00:00:00 | | 2007-05-15 | 1,606,600 | 52.85 | 54.20 | 52.85 | 53.99 | 00:00:00 | | 2007-05-16 | 1,308,700 | 54.00 | 54.37 | 53.90 | 54.20 | 00:00:00 | | 2007-05-17 | 1,097,400 | 54.17 | 54.86 | 54.10 | 54.38 | 00:00:00 | | 2007-05-18 | 1,180,400 | 54.31 | 54.98 | 54.31 | 54.98 | 00:00:00 | | 2007-05-21 | 873,100 | 54.94 | 55.51 | 54.74 | 54.99 | 00:00:00 | | 2007-05-22 | 589,100 | 54.74 | 55.01 | 54.34 | 54.93 | 00:00:00 | | 2007-05-23 | 780,900 | 55.15 | 55.30 | 54.56 | 54.75 | 00:00:00 | | 2007-05-24 | 691,000 | 54.70 | 54.77 | 53.79 | 53.92 | 00:00:00 | | 2007-05-25 | 474,300 | 54.10 | 54.60 | 53.92 | 54.27 | 00:00:00 | | 2007-05-29 | 630,500 | 54.38 | 54.59 | 54.14 | 54.37 | 00:00:00 | | 2007-05-30 | 637,500 | 54.27 | 54.76 | 54.21 | 54.74 | 00:00:00 | | 2007-05-31 | 902,500 | 54.73 | 55.63 | 54.73 | 55.36 | 00:00:00 | | 2007-06-01 | 561,600 | 55.45 | 55.75 | 55.01 | 55.64 | 00:00:00 | | 2007-06-04 | 545,000 | 55.60 | 55.60 | 54.87 | 55.07 | 00:00:00 | | 2007-06-05 | 915,700 | 54.93 | 55.29 | 54.77 | 55.00 | 00:00:00 | | 2007-06-06 | 691,000 | 54.90 | 54.90 | 53.90 | 54.02 | 00:00:00 | | 2007-06-07 | 770,300 | 53.92 | 54.08 | 52.60 | 52.83 | 00:00:00 | | 2007-06-08 | 529,200 | 52.73 | 53.56 | 52.40 | 53.56 | 00:00:00 | | 2007-06-11 | 309,200 | 53.56 | 53.77 | 52.97 | 53.23 | 00:00:00 | | 2007-06-12 | 649,200 | 53.03 | 53.73 | 52.53 | 53.12 | 00:00:00 | | 2007-06-13 | 465,500 | 53.26 | 54.02 | 53.24 | 53.98 | 00:00:00 | | 2007-06-14 | 969,400 | 53.99 | 55.03 | 53.90 | 54.66 | 00:00:00 | | 2007-06-15 | 860,200 | 55.10 | 55.21 | 54.48 | 54.70 | 00:00:00 | | 2007-06-18 | 369,900 | 54.91 | 54.97 | 54.41 | 54.50 | 00:00:00 | | 2007-06-19 | 541,900 | 54.29 | 54.89 | 54.17 | 54.72 | 00:00:00 | | 2007-06-20 | 479,000 | 54.80 | 54.97 | 54.01 | 54.01 | 00:00:00 | | 2007-06-21 | 1,054,200 | 54.01 | 54.37 | 52.81 | 54.25 | 00:00:00 | | 2007-06-22 | 959,300 | 53.95 | 54.30 | 53.50 | 54.02 | 00:00:00 | | 2007-06-25 | 740,400 | 53.90 | 54.47 | 53.54 | 53.56 | 00:00:00 | | 2007-06-26 | 896,700 | 53.55 | 53.55 | 52.40 | 52.60 | 00:00:00 | | 2007-06-27 | 624,200 | 52.52 | 53.00 | 51.84 | 52.95 | 00:00:00 | | 2007-06-28 | 591,600 | 52.65 | 53.46 | 52.50 | 52.86 | 00:00:00 | | 2007-06-29 | 445,300 | 53.10 | 53.35 | 52.75 | 53.17 | 00:00:00 | | 2007-07-02 | 645,000 | 53.57 | 53.82 | 53.29 | 53.49 | 00:00:00 | | 2007-07-03 | 246,600 | 53.74 | 53.93 | 53.41 | 53.46 | 00:00:00 | | 2007-07-05 | 506,400 | 53.55 | 54.08 | 53.45 | 54.07 | 00:00:00 | | 2007-07-06 | 365,000 | 54.06 | 54.45 | 53.64 | 54.29 | 00:00:00 | | 2007-07-09 | 756,000 | 53.00 | 53.40 | 52.55 | 52.97 | 00:00:00 | | 2007-07-10 | 830,200 | 52.96 | 53.11 | 52.35 | 52.43 | 00:00:00 | | 2007-07-11 | 636,900 | 52.35 | 53.30 | 52.20 | 53.28 | 00:00:00 | | 2007-07-12 | 781,500 | 53.54 | 54.92 | 53.28 | 54.92 | 00:00:00 | | 2007-07-13 | 592,900 | 55.14 | 55.15 | 54.30 | 54.40 | 00:00:00 | | 2007-07-16 | 777,400 | 53.92 | 54.20 | 52.78 | 53.34 | 00:00:00 | | 2007-07-17 | 750,700 | 53.40 | 53.75 | 53.24 | 53.24 | 00:00:00 | | 2007-07-18 | 968,100 | 53.20 | 54.08 | 53.20 | 53.67 | 00:00:00 | | 2007-07-19 | 773,400 | 53.93 | 54.14 | 53.47 | 53.98 | 00:00:00 | | 2007-07-20 | 615,800 | 53.88 | 53.88 | 52.84 | 53.14 | 00:00:00 | | 2007-07-23 | 533,900 | 53.29 | 53.57 | 52.82 | 53.44 | 00:00:00 | | 2007-07-24 | 872,700 | 52.99 | 53.10 | 51.87 | 52.15 | 00:00:00 | | 2007-07-25 | 1,062,800 | 52.29 | 52.45 | 50.42 | 51.00 | 00:00:00 | | 2007-07-26 | 1,751,200 | 51.00 | 51.00 | 49.59 | 50.29 | 00:00:00 | | 2007-07-27 | 2,317,900 | 50.67 | 52.66 | 50.21 | 50.92 | 00:00:00 | | 2007-07-30 | 1,267,400 | 51.01 | 52.13 | 50.37 | 51.67 | 00:00:00 | | 2007-07-31 | 979,900 | 52.10 | 52.55 | 51.21 | 51.27 | 00:00:00 | | 2007-08-01 | 1,439,900 | 50.97 | 52.03 | 50.33 | 51.91 | 00:00:00 | | 2007-08-02 | 1,145,500 | 52.15 | 52.25 | 51.33 | 51.81 | 00:00:00 | | 2007-08-03 | 1,175,900 | 51.96 | 52.24 | 50.59 | 50.59 | 00:00:00 | | 2007-08-06 | 967,700 | 50.80 | 51.42 | 50.20 | 51.25 | 00:00:00 | | 2007-08-07 | 1,292,400 | 50.64 | 51.41 | 50.18 | 50.71 | 00:00:00 | | 2007-08-08 | 1,252,500 | 50.85 | 51.14 | 49.67 | 50.84 | 00:00:00 | | 2007-08-09 | 1,974,800 | 49.62 | 51.05 | 47.34 | 48.50 | 00:00:00 | | 2007-08-10 | 1,490,500 | 48.25 | 52.37 | 47.80 | 51.93 | 00:00:00 | | 2007-08-13 | 971,100 | 52.00 | 52.16 | 51.03 | 51.24 | 00:00:00 | | 2007-08-14 | 756,400 | 50.97 | 51.61 | 49.93 | 49.95 | 00:00:00 | | 2007-08-15 | 744,700 | 49.97 | 50.45 | 48.44 | 48.54 | 00:00:00 | | 2007-08-16 | 1,151,400 | 48.10 | 48.91 | 46.75 | 48.60 | 00:00:00 | | 2007-08-17 | 959,100 | 50.06 | 50.88 | 49.00 | 50.54 | 00:00:00 | | 2007-08-20 | 800,300 | 50.55 | 51.90 | 49.91 | 50.69 | 00:00:00 | | 2007-08-21 | 826,600 | 50.04 | 51.21 | 49.83 | 50.80 | 00:00:00 | | 2007-08-22 | 663,300 | 51.26 | 52.73 | 51.25 | 52.27 | 00:00:00 | | 2007-08-23 | 1,401,700 | 52.71 | 53.69 | 52.15 | 53.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
