|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 1,274,900 | 40.01 | 40.73 | 39.47 | 40.08 | 00:00:00 | 2009-01-29 | 1,306,200 | 39.55 | 40.93 | 39.24 | 40.18 | 00:00:00 | 2009-01-30 | 2,213,900 | 40.25 | 40.25 | 37.80 | 38.34 | 00:00:00 | 2009-02-02 | 1,863,600 | 37.93 | 39.05 | 37.65 | 38.87 | 00:00:00 | 2009-02-03 | 2,370,300 | 39.01 | 39.40 | 38.62 | 38.95 | 00:00:00 | 2009-02-04 | 1,374,200 | 39.20 | 40.42 | 39.13 | 39.80 | 00:00:00 | 2009-02-05 | 1,160,700 | 39.50 | 40.73 | 38.92 | 40.22 | 00:00:00 | 2009-02-06 | 1,544,500 | 40.39 | 41.63 | 40.39 | 41.23 | 00:00:00 | 2009-02-09 | 1,054,800 | 41.00 | 42.04 | 40.60 | 41.81 | 00:00:00 | 2009-02-10 | 1,380,000 | 41.22 | 42.06 | 39.84 | 40.50 | 00:00:00 | 2009-02-11 | 1,563,200 | 40.82 | 41.30 | 40.03 | 40.61 | 00:00:00 | 2009-02-12 | 1,795,300 | 39.72 | 41.92 | 39.67 | 41.80 | 00:00:00 | 2009-02-13 | 1,105,400 | 41.82 | 42.53 | 41.66 | 41.75 | 00:00:00 | 2009-02-17 | 1,555,900 | 40.50 | 40.82 | 40.04 | 40.16 | 00:00:00 | 2009-02-18 | 1,613,300 | 40.41 | 40.67 | 39.41 | 39.75 | 00:00:00 | 2009-02-19 | 1,706,200 | 40.40 | 40.46 | 39.42 | 39.71 | 00:00:00 | 2009-02-20 | 1,651,100 | 39.05 | 40.53 | 38.99 | 40.04 | 00:00:00 | 2009-02-23 | 1,665,100 | 40.39 | 40.72 | 38.09 | 38.24 | 00:00:00 | 2009-02-24 | 1,219,400 | 38.81 | 40.29 | 38.39 | 39.96 | 00:00:00 | 2009-02-25 | 1,246,900 | 39.64 | 40.84 | 39.37 | 39.93 | 00:00:00 | 2009-02-26 | 1,246,500 | 40.47 | 40.96 | 39.83 | 39.93 | 00:00:00 | 2009-02-27 | 1,776,100 | 39.46 | 41.00 | 38.44 | 40.29 | 00:00:00 | 2009-03-02 | 1,327,700 | 39.54 | 40.45 | 38.53 | 38.87 | 00:00:00 | 2009-03-03 | 2,012,000 | 39.44 | 39.44 | 37.52 | 37.76 | 00:00:00 | 2009-03-04 | 1,491,500 | 37.27 | 38.86 | 37.27 | 38.27 | 00:00:00 | 2009-03-05 | 1,699,700 | 37.42 | 38.34 | 37.31 | 38.10 | 00:00:00 | 2009-03-06 | 1,688,500 | 38.73 | 38.88 | 36.50 | 37.24 | 00:00:00 | 2009-03-09 | 1,244,500 | 36.94 | 37.93 | 36.65 | 36.89 | 00:00:00 | 2009-03-10 | 1,874,400 | 37.29 | 38.01 | 36.79 | 37.98 | 00:00:00 | 2009-03-11 | 1,027,200 | 38.34 | 39.27 | 37.74 | 38.36 | 00:00:00 | 2009-03-12 | 1,060,300 | 38.20 | 39.44 | 37.68 | 39.29 | 00:00:00 | 2009-03-13 | 1,055,400 | 39.41 | 40.00 | 38.85 | 39.81 | 00:00:00 | 2009-03-16 | 1,180,400 | 40.00 | 40.58 | 39.54 | 39.66 | 00:00:00 | 2009-03-17 | 1,683,400 | 39.95 | 40.83 | 39.48 | 40.75 | 00:00:00 | 2009-03-18 | 1,247,000 | 39.61 | 42.33 | 39.61 | 41.94 | 00:00:00 | 2009-03-19 | 1,120,300 | 42.07 | 42.55 | 41.44 | 41.54 | 00:00:00 | 2009-03-20 | 1,403,500 | 42.00 | 42.08 | 41.08 | 41.39 | 00:00:00 | 2009-03-23 | 1,089,900 | 42.12 | 43.42 | 41.91 | 43.38 | 00:00:00 | 2009-03-24 | 1,003,600 | 42.94 | 43.89 | 42.79 | 43.24 | 00:00:00 | 2009-03-25 | 1,245,300 | 43.76 | 44.45 | 42.52 | 43.78 | 00:00:00 | 2009-03-26 | 1,163,200 | 44.10 | 44.42 | 43.54 | 44.26 | 00:00:00 | 2009-03-27 | 796,500 | 43.86 | 43.87 | 43.01 | 43.37 | 00:00:00 | 2009-03-30 | 1,004,200 | 42.56 | 43.30 | 42.38 | 43.29 | 00:00:00 | 2009-03-31 | 909,800 | 43.75 | 44.22 | 42.98 | 43.40 | 00:00:00 | 2009-04-01 | 1,244,700 | 43.08 | 44.03 | 42.65 | 43.85 | 00:00:00 | 2009-04-02 | 1,373,300 | 44.48 | 45.12 | 44.15 | 44.31 | 00:00:00 | 2009-04-03 | 1,017,000 | 44.19 | 44.34 | 43.40 | 44.18 | 00:00:00 | 2009-04-06 | 877,000 | 43.83 | 44.06 | 42.71 | 43.28 | 00:00:00 | 2009-04-07 | 693,200 | 42.56 | 43.05 | 41.93 | 42.20 | 00:00:00 | 2009-04-08 | 799,100 | 42.37 | 42.58 | 41.92 | 42.43 | 00:00:00 | 2009-04-09 | 546,100 | 44.85 | 44.85 | 42.71 | 43.23 | 00:00:00 | 2009-04-13 | 1,504,200 | 42.95 | 43.33 | 42.39 | 42.61 | 00:00:00 | 2009-04-14 | 1,024,000 | 42.31 | 42.87 | 42.05 | 42.17 | 00:00:00 | 2009-04-15 | 745,200 | 41.96 | 42.52 | 41.75 | 42.47 | 00:00:00 | 2009-04-16 | 1,069,800 | 42.81 | 43.52 | 42.25 | 43.03 | 00:00:00 | 2009-04-17 | 1,065,700 | 43.19 | 43.48 | 42.83 | 43.15 | 00:00:00 | 2009-04-20 | 1,015,000 | 42.59 | 42.82 | 41.78 | 42.04 | 00:00:00 | 2009-04-21 | 1,217,500 | 41.69 | 42.71 | 41.68 | 42.58 | 00:00:00 | 2009-04-22 | 1,082,600 | 42.17 | 43.79 | 41.97 | 42.70 | 00:00:00 | 2009-04-23 | 1,930,600 | 42.51 | 43.09 | 40.84 | 41.18 | 00:00:00 | 2009-04-24 | 3,025,900 | 41.39 | 41.75 | 40.00 | 40.32 | 00:00:00 | 2009-04-27 | 1,935,900 | 39.84 | 40.00 | 38.71 | 39.06 | 00:00:00 | 2009-04-28 | 1,791,100 | 38.73 | 38.93 | 37.76 | 37.94 | 00:00:00 | 2009-04-29 | 1,841,700 | 38.28 | 39.70 | 38.04 | 38.83 | 00:00:00 | 2009-04-30 | 1,905,500 | 39.23 | 39.24 | 37.30 | 37.72 | 00:00:00 | 2009-05-01 | 1,037,300 | 37.77 | 38.56 | 37.43 | 38.00 | 00:00:00 | 2009-05-04 | 1,087,800 | 38.10 | 38.47 | 37.75 | 38.37 | 00:00:00 | 2009-05-05 | 1,817,400 | 38.30 | 39.20 | 37.96 | 39.04 | 00:00:00 | 2009-05-06 | 1,510,600 | 39.30 | 39.83 | 38.84 | 39.41 | 00:00:00 | 2009-05-07 | 1,415,700 | 39.74 | 39.96 | 38.12 | 38.44 | 00:00:00 | 2009-05-08 | 1,635,000 | 38.92 | 38.96 | 37.89 | 38.81 | 00:00:00 | 2009-05-11 | 1,700,000 | 38.34 | 38.91 | 37.96 | 38.69 | 00:00:00 | 2009-05-12 | 1,689,800 | 38.80 | 39.83 | 38.54 | 39.61 | 00:00:00 | 2009-05-13 | 1,436,100 | 39.00 | 39.47 | 38.12 | 38.47 | 00:00:00 | 2009-05-14 | 1,705,600 | 38.55 | 39.40 | 38.14 | 39.01 | 00:00:00 | 2009-05-15 | 1,618,500 | 38.76 | 39.50 | 38.72 | 39.21 | 00:00:00 | 2009-05-18 | 1,013,800 | 39.48 | 39.81 | 39.03 | 39.79 | 00:00:00 | 2009-05-19 | 863,000 | 39.65 | 40.34 | 39.46 | 39.91 | 00:00:00 | 2009-05-20 | 1,158,000 | 40.15 | 40.68 | 39.24 | 39.43 | 00:00:00 | 2009-05-21 | 976,100 | 39.03 | 39.05 | 38.11 | 38.74 | 00:00:00 | 2009-05-22 | 749,300 | 38.79 | 39.55 | 38.44 | 38.89 | 00:00:00 | 2009-05-26 | 1,323,200 | 38.63 | 40.47 | 38.60 | 40.04 | 00:00:00 | 2009-05-27 | 1,168,500 | 39.70 | 40.09 | 38.83 | 38.89 | 00:00:00 | 2009-05-28 | 1,141,400 | 38.78 | 39.25 | 38.18 | 38.92 | 00:00:00 | 2009-05-29 | 1,531,200 | 39.20 | 39.85 | 38.58 | 39.80 | 00:00:00 | 2009-06-01 | 2,427,800 | 40.36 | 42.15 | 40.02 | 42.06 | 00:00:00 | 2009-06-02 | 2,266,600 | 42.20 | 43.75 | 41.78 | 43.60 | 00:00:00 | 2009-06-03 | 1,106,000 | 43.26 | 43.49 | 42.68 | 43.05 | 00:00:00 | 2009-06-04 | 1,115,900 | 43.21 | 44.27 | 42.88 | 43.91 | 00:00:00 | 2009-06-05 | 919,700 | 44.28 | 44.50 | 43.41 | 43.64 | 00:00:00 | 2009-06-08 | 916,100 | 43.50 | 44.64 | 43.21 | 44.20 | 00:00:00 | 2009-06-09 | 1,063,000 | 44.30 | 44.77 | 43.80 | 44.41 | 00:00:00 | 2009-06-10 | 1,234,900 | 44.74 | 44.98 | 42.87 | 43.71 | 00:00:00 | 2009-06-11 | 1,183,100 | 43.92 | 44.22 | 43.17 | 43.80 | 00:00:00 | 2009-06-12 | 1,455,500 | 42.99 | 43.13 | 42.00 | 43.00 | 00:00:00 | 2009-06-15 | 886,300 | 42.42 | 42.50 | 41.65 | 42.11 | 00:00:00 | 2009-06-16 | 1,044,600 | 42.15 | 42.45 | 41.11 | 41.36 | 00:00:00 | 2009-06-17 | 907,500 | 41.23 | 41.83 | 40.88 | 41.51 | 00:00:00 | 2009-06-18 | 572,900 | 41.51 | 42.16 | 41.37 | 41.90 | 00:00:00 | 2009-06-19 | 1,083,300 | 42.34 | 42.62 | 41.80 | 41.91 | 00:00:00 | 2009-06-22 | 996,400 | 41.36 | 41.48 | 40.33 | 40.61 | 00:00:00 | 2009-06-23 | 796,300 | 40.05 | 41.08 | 40.04 | 40.63 | 00:00:00 | 2009-06-24 | 961,300 | 40.53 | 41.54 | 40.52 | 41.20 | 00:00:00 | 2009-06-25 | 971,300 | 41.16 | 42.45 | 40.91 | 42.17 | 00:00:00 | 2009-06-26 | 2,076,600 | 42.09 | 43.20 | 41.91 | 42.89 | 00:00:00 | 2009-06-29 | 1,891,000 | 43.77 | 45.49 | 43.77 | 45.25 | 00:00:00 | 2009-06-30 | 1,491,200 | 45.35 | 45.38 | 44.29 | 45.16 | 00:00:00 | 2009-07-01 | 2,388,900 | 47.38 | 48.94 | 47.00 | 47.85 | 00:00:00 | 2009-07-02 | 1,105,400 | 47.04 | 47.67 | 46.72 | 47.07 | 00:00:00 | 2009-07-06 | 1,009,400 | 46.81 | 47.03 | 46.15 | 46.95 | 00:00:00 | 2009-07-07 | 1,261,500 | 46.66 | 47.05 | 45.78 | 46.18 | 00:00:00 | 2009-07-08 | 1,194,800 | 46.36 | 46.54 | 45.25 | 46.18 | 00:00:00 | 2009-07-09 | 1,265,000 | 46.64 | 46.70 | 45.21 | 45.37 | 00:00:00 | 2009-07-10 | 1,175,500 | 45.16 | 45.81 | 45.00 | 45.56 | 00:00:00 | 2009-07-13 | 1,327,500 | 45.64 | 46.05 | 44.64 | 45.93 | 00:00:00 | 2009-07-14 | 856,600 | 46.19 | 46.22 | 45.50 | 45.91 | 00:00:00 | 2009-07-15 | 965,100 | 46.70 | 47.32 | 46.51 | 47.19 | 00:00:00 | 2009-07-16 | 1,436,600 | 47.67 | 48.45 | 46.62 | 47.62 | 00:00:00 | 2009-07-17 | 1,541,500 | 47.48 | 47.50 | 46.71 | 46.96 | 00:00:00 | 2009-07-20 | 1,272,000 | 47.01 | 47.47 | 46.75 | 47.24 | 00:00:00 | 2009-07-21 | 1,061,000 | 47.98 | 48.01 | 46.21 | 47.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|