|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 777,600 | 45.38 | 45.77 | 44.88 | 45.23 | 00:00:00 | | 2008-02-15 | 793,800 | 45.19 | 45.22 | 44.50 | 45.13 | 00:00:00 | | 2008-02-19 | 577,500 | 45.56 | 45.80 | 44.89 | 45.26 | 00:00:00 | | 2008-02-20 | 670,700 | 44.78 | 45.71 | 44.60 | 45.67 | 00:00:00 | | 2008-02-21 | 892,800 | 45.72 | 46.18 | 45.16 | 45.55 | 00:00:00 | | 2008-02-22 | 805,100 | 45.75 | 45.86 | 44.89 | 45.78 | 00:00:00 | | 2008-02-25 | 708,100 | 45.73 | 46.55 | 45.18 | 46.52 | 00:00:00 | | 2008-02-26 | 798,300 | 46.28 | 46.85 | 46.03 | 46.16 | 00:00:00 | | 2008-02-27 | 969,100 | 45.97 | 47.02 | 45.64 | 46.13 | 00:00:00 | | 2008-02-28 | 493,000 | 45.89 | 46.18 | 45.56 | 45.73 | 00:00:00 | | 2008-02-29 | 1,078,900 | 45.33 | 45.37 | 43.91 | 44.10 | 00:00:00 | | 2008-03-03 | 846,100 | 43.97 | 44.93 | 43.80 | 44.93 | 00:00:00 | | 2008-03-04 | 1,553,600 | 44.60 | 44.80 | 43.00 | 43.66 | 00:00:00 | | 2008-03-05 | 999,800 | 43.75 | 44.61 | 43.58 | 44.44 | 00:00:00 | | 2008-03-06 | 794,500 | 44.13 | 44.53 | 43.97 | 44.09 | 00:00:00 | | 2008-03-07 | 1,129,900 | 43.81 | 44.35 | 43.40 | 43.71 | 00:00:00 | | 2008-03-10 | 1,107,900 | 43.67 | 43.68 | 42.38 | 42.55 | 00:00:00 | | 2008-03-11 | 1,085,700 | 43.40 | 44.33 | 43.07 | 44.33 | 00:00:00 | | 2008-03-12 | 737,000 | 44.34 | 44.62 | 43.68 | 43.74 | 00:00:00 | | 2008-03-13 | 929,500 | 43.22 | 44.41 | 42.97 | 44.22 | 00:00:00 | | 2008-03-14 | 951,300 | 44.34 | 44.61 | 42.65 | 43.25 | 00:00:00 | | 2008-03-17 | 935,200 | 43.30 | 43.30 | 42.07 | 42.64 | 00:00:00 | | 2008-03-18 | 862,700 | 43.33 | 43.74 | 42.34 | 43.51 | 00:00:00 | | 2008-03-19 | 887,100 | 44.02 | 44.30 | 42.44 | 42.44 | 00:00:00 | | 2008-03-20 | 1,735,700 | 42.81 | 44.23 | 42.57 | 44.03 | 00:00:00 | | 2008-03-24 | 840,100 | 43.99 | 45.68 | 43.96 | 45.20 | 00:00:00 | | 2008-03-25 | 1,229,600 | 45.47 | 46.56 | 45.21 | 46.40 | 00:00:00 | | 2008-03-26 | 1,066,800 | 46.15 | 46.38 | 45.57 | 45.87 | 00:00:00 | | 2008-03-27 | 1,357,800 | 45.88 | 46.04 | 44.94 | 45.14 | 00:00:00 | | 2008-03-28 | 625,600 | 45.48 | 45.70 | 45.05 | 45.14 | 00:00:00 | | 2008-03-31 | 712,500 | 44.84 | 46.15 | 44.84 | 45.94 | 00:00:00 | | 2008-04-01 | 1,432,900 | 46.39 | 47.52 | 46.08 | 47.43 | 00:00:00 | | 2008-04-02 | 1,196,900 | 47.60 | 48.16 | 47.22 | 48.02 | 00:00:00 | | 2008-04-03 | 855,800 | 47.58 | 48.12 | 47.52 | 47.86 | 00:00:00 | | 2008-04-04 | 743,500 | 48.06 | 48.60 | 47.67 | 48.35 | 00:00:00 | | 2008-04-07 | 843,100 | 48.46 | 48.79 | 46.97 | 47.18 | 00:00:00 | | 2008-04-08 | 697,700 | 46.95 | 47.65 | 46.63 | 47.18 | 00:00:00 | | 2008-04-09 | 724,000 | 47.35 | 47.55 | 46.15 | 46.39 | 00:00:00 | | 2008-04-10 | 610,000 | 46.40 | 46.75 | 45.79 | 46.69 | 00:00:00 | | 2008-04-11 | 499,900 | 46.29 | 46.41 | 45.92 | 46.04 | 00:00:00 | | 2008-04-14 | 593,000 | 46.10 | 46.40 | 45.84 | 46.19 | 00:00:00 | | 2008-04-15 | 999,900 | 46.65 | 47.50 | 46.50 | 47.33 | 00:00:00 | | 2008-04-16 | 1,034,700 | 47.80 | 48.67 | 47.61 | 48.61 | 00:00:00 | | 2008-04-17 | 2,586,600 | 48.68 | 50.97 | 48.29 | 50.64 | 00:00:00 | | 2008-04-18 | 1,484,400 | 50.77 | 52.14 | 50.77 | 51.75 | 00:00:00 | | 2008-04-21 | 711,000 | 51.59 | 51.71 | 50.76 | 51.20 | 00:00:00 | | 2008-04-22 | 824,100 | 51.02 | 51.02 | 49.46 | 50.03 | 00:00:00 | | 2008-04-23 | 563,800 | 50.30 | 50.50 | 49.69 | 50.11 | 00:00:00 | | 2008-04-24 | 2,574,700 | 49.48 | 54.60 | 49.10 | 53.54 | 00:00:00 | | 2008-04-25 | 1,582,500 | 53.87 | 54.46 | 53.37 | 54.17 | 00:00:00 | | 2008-04-28 | 1,372,800 | 54.19 | 54.57 | 53.72 | 54.12 | 00:00:00 | | 2008-04-29 | 1,060,800 | 53.94 | 54.22 | 53.05 | 53.45 | 00:00:00 | | 2008-04-30 | 1,128,000 | 53.74 | 54.50 | 53.61 | 53.78 | 00:00:00 | | 2008-05-01 | 1,166,200 | 53.79 | 54.52 | 53.49 | 54.19 | 00:00:00 | | 2008-05-02 | 832,000 | 54.51 | 55.00 | 53.70 | 53.93 | 00:00:00 | | 2008-05-05 | 866,700 | 52.87 | 54.80 | 52.87 | 54.37 | 00:00:00 | | 2008-05-06 | 1,099,700 | 53.87 | 54.22 | 53.36 | 53.70 | 00:00:00 | | 2008-05-07 | 777,600 | 53.69 | 54.62 | 53.13 | 53.32 | 00:00:00 | | 2008-05-08 | 915,300 | 53.60 | 54.88 | 53.18 | 54.48 | 00:00:00 | | 2008-05-09 | 752,400 | 53.75 | 54.14 | 53.54 | 53.79 | 00:00:00 | | 2008-05-12 | 798,800 | 53.85 | 54.63 | 53.48 | 54.57 | 00:00:00 | | 2008-05-13 | 872,800 | 54.61 | 54.89 | 54.05 | 54.50 | 00:00:00 | | 2008-05-14 | 818,400 | 54.69 | 55.72 | 54.50 | 54.70 | 00:00:00 | | 2008-05-15 | 764,500 | 54.85 | 55.91 | 54.62 | 55.84 | 00:00:00 | | 2008-05-16 | 882,900 | 55.82 | 56.20 | 55.10 | 55.62 | 00:00:00 | | 2008-05-19 | 855,800 | 55.42 | 55.42 | 54.09 | 54.27 | 00:00:00 | | 2008-05-20 | 893,200 | 54.04 | 54.30 | 53.55 | 54.04 | 00:00:00 | | 2008-05-21 | 843,400 | 54.05 | 54.44 | 52.70 | 53.01 | 00:00:00 | | 2008-05-22 | 740,700 | 53.16 | 53.90 | 53.08 | 53.36 | 00:00:00 | | 2008-05-23 | 626,500 | 53.05 | 53.31 | 52.42 | 52.99 | 00:00:00 | | 2008-05-27 | 684,500 | 53.38 | 53.41 | 52.34 | 53.10 | 00:00:00 | | 2008-05-28 | 639,300 | 53.35 | 53.70 | 52.71 | 53.65 | 00:00:00 | | 2008-05-29 | 541,800 | 53.41 | 53.89 | 52.85 | 53.71 | 00:00:00 | | 2008-05-30 | 1,172,100 | 54.22 | 54.60 | 53.53 | 54.30 | 00:00:00 | | 2008-06-02 | 1,120,500 | 54.05 | 54.92 | 54.02 | 54.76 | 00:00:00 | | 2008-06-03 | 1,083,200 | 54.75 | 54.94 | 52.94 | 53.57 | 00:00:00 | | 2008-06-04 | 1,013,200 | 53.25 | 53.92 | 52.93 | 53.11 | 00:00:00 | | 2008-06-05 | 935,000 | 53.35 | 53.94 | 53.00 | 53.94 | 00:00:00 | | 2008-06-06 | 663,500 | 53.24 | 53.83 | 52.08 | 52.08 | 00:00:00 | | 2008-06-09 | 734,100 | 52.10 | 52.31 | 50.93 | 51.50 | 00:00:00 | | 2008-06-10 | 1,201,200 | 50.75 | 50.91 | 49.92 | 50.38 | 00:00:00 | | 2008-06-11 | 781,800 | 50.47 | 50.76 | 49.75 | 49.85 | 00:00:00 | | 2008-06-12 | 711,900 | 49.87 | 51.58 | 49.87 | 50.59 | 00:00:00 | | 2008-06-13 | 1,206,600 | 51.14 | 52.93 | 50.94 | 52.59 | 00:00:00 | | 2008-06-16 | 594,100 | 52.36 | 52.62 | 52.00 | 52.05 | 00:00:00 | | 2008-06-17 | 623,700 | 52.38 | 52.38 | 51.83 | 51.95 | 00:00:00 | | 2008-06-18 | 863,700 | 51.75 | 52.24 | 51.60 | 51.93 | 00:00:00 | | 2008-06-19 | 521,500 | 51.75 | 52.67 | 51.27 | 52.47 | 00:00:00 | | 2008-06-20 | 1,065,100 | 52.51 | 52.66 | 51.57 | 51.72 | 00:00:00 | | 2008-06-23 | 586,600 | 52.22 | 52.22 | 50.92 | 51.25 | 00:00:00 | | 2008-06-24 | 1,295,500 | 51.04 | 51.23 | 48.80 | 49.04 | 00:00:00 | | 2008-06-25 | 897,800 | 49.56 | 50.11 | 49.17 | 49.66 | 00:00:00 | | 2008-06-26 | 746,300 | 49.10 | 49.19 | 48.07 | 48.10 | 00:00:00 | | 2008-06-27 | 1,370,400 | 48.09 | 48.43 | 47.47 | 47.68 | 00:00:00 | | 2008-06-30 | 727,100 | 47.61 | 48.21 | 47.23 | 47.74 | 00:00:00 | | 2008-07-01 | 1,335,500 | 46.92 | 47.43 | 46.05 | 46.68 | 00:00:00 | | 2008-07-02 | 856,600 | 46.88 | 47.17 | 45.96 | 45.96 | 00:00:00 | | 2008-07-03 | 722,200 | 46.25 | 47.34 | 45.75 | 46.83 | 00:00:00 | | 2008-07-07 | 1,150,200 | 47.16 | 47.76 | 46.00 | 46.84 | 00:00:00 | | 2008-07-08 | 1,501,400 | 47.09 | 47.62 | 46.37 | 47.58 | 00:00:00 | | 2008-07-09 | 692,100 | 47.70 | 47.97 | 46.53 | 46.54 | 00:00:00 | | 2008-07-10 | 958,700 | 46.35 | 47.34 | 45.93 | 46.64 | 00:00:00 | | 2008-07-11 | 880,100 | 46.02 | 46.77 | 45.77 | 45.93 | 00:00:00 | | 2008-07-14 | 1,487,700 | 46.39 | 46.73 | 45.09 | 45.33 | 00:00:00 | | 2008-07-15 | 1,706,800 | 44.76 | 45.11 | 44.04 | 44.30 | 00:00:00 | | 2008-07-16 | 1,482,500 | 44.03 | 45.90 | 43.84 | 45.85 | 00:00:00 | | 2008-07-17 | 2,469,500 | 46.75 | 50.84 | 46.75 | 50.40 | 00:00:00 | | 2008-07-18 | 1,254,200 | 50.59 | 53.44 | 49.92 | 50.53 | 00:00:00 | | 2008-07-21 | 582,400 | 50.28 | 50.93 | 50.04 | 50.37 | 00:00:00 | | 2008-07-22 | 716,000 | 50.25 | 50.54 | 49.59 | 50.43 | 00:00:00 | | 2008-07-23 | 1,026,400 | 50.59 | 50.96 | 49.42 | 49.93 | 00:00:00 | | 2008-07-24 | 3,080,900 | 48.86 | 48.86 | 44.22 | 45.46 | 00:00:00 | | 2008-07-25 | 1,741,200 | 45.48 | 45.67 | 44.30 | 45.18 | 00:00:00 | | 2008-07-28 | 2,138,600 | 44.97 | 45.06 | 43.90 | 44.08 | 00:00:00 | | 2008-07-29 | 1,825,200 | 44.14 | 45.25 | 44.09 | 44.69 | 00:00:00 | | 2008-07-30 | 1,400,400 | 44.84 | 46.14 | 44.84 | 45.91 | 00:00:00 | | 2008-07-31 | 1,082,600 | 44.96 | 45.87 | 44.49 | 44.58 | 00:00:00 | | 2008-08-01 | 883,100 | 44.83 | 45.16 | 44.50 | 44.66 | 00:00:00 | | 2008-08-04 | 1,356,600 | 44.86 | 44.92 | 44.12 | 44.66 | 00:00:00 | | 2008-08-05 | 1,167,100 | 45.09 | 45.63 | 44.74 | 45.50 | 00:00:00 | | 2008-08-06 | 956,800 | 45.40 | 45.40 | 44.66 | 45.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
