|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 1,061,000 | 47.98 | 48.01 | 46.21 | 47.00 | 00:00:00 | | 2009-07-22 | 963,500 | 46.84 | 48.13 | 46.77 | 47.58 | 00:00:00 | | 2009-07-23 | 1,679,800 | 48.25 | 49.90 | 48.10 | 48.17 | 00:00:00 | | 2009-07-24 | 1,642,200 | 48.36 | 49.76 | 48.19 | 49.52 | 00:00:00 | | 2009-07-27 | 1,104,600 | 49.53 | 49.75 | 48.92 | 49.61 | 00:00:00 | | 2009-07-28 | 963,800 | 49.29 | 49.61 | 48.82 | 49.15 | 00:00:00 | | 2009-07-29 | 962,800 | 48.74 | 49.19 | 48.47 | 48.91 | 00:00:00 | | 2009-07-30 | 781,000 | 49.40 | 49.70 | 48.64 | 48.83 | 00:00:00 | | 2009-07-31 | 1,190,000 | 48.88 | 49.23 | 48.26 | 48.36 | 00:00:00 | | 2009-08-03 | 1,076,500 | 48.72 | 49.21 | 47.84 | 49.16 | 00:00:00 | | 2009-08-04 | 1,199,900 | 48.73 | 49.66 | 48.72 | 48.92 | 00:00:00 | | 2009-08-05 | 1,073,500 | 48.07 | 49.77 | 48.07 | 48.50 | 00:00:00 | | 2009-08-06 | 884,400 | 48.65 | 48.84 | 47.19 | 47.62 | 00:00:00 | | 2009-08-07 | 823,200 | 47.93 | 47.94 | 47.00 | 47.25 | 00:00:00 | | 2009-08-10 | 1,208,700 | 47.12 | 47.85 | 46.78 | 47.80 | 00:00:00 | | 2009-08-11 | 1,627,800 | 47.93 | 49.24 | 47.55 | 48.88 | 00:00:00 | | 2009-08-12 | 1,342,400 | 48.80 | 50.16 | 48.43 | 49.63 | 00:00:00 | | 2009-08-13 | 1,711,900 | 49.71 | 51.66 | 49.58 | 51.49 | 00:00:00 | | 2009-08-14 | 949,300 | 51.28 | 51.49 | 49.75 | 50.58 | 00:00:00 | | 2009-08-17 | 1,150,600 | 49.69 | 50.52 | 49.19 | 50.18 | 00:00:00 | | 2009-08-18 | 981,600 | 50.28 | 50.36 | 49.69 | 50.08 | 00:00:00 | | 2009-08-19 | 756,300 | 49.25 | 50.43 | 49.24 | 50.08 | 00:00:00 | | 2009-08-20 | 737,400 | 50.08 | 50.12 | 49.59 | 50.02 | 00:00:00 | | 2009-08-21 | 1,010,000 | 50.47 | 50.50 | 49.67 | 50.08 | 00:00:00 | | 2009-08-24 | 1,006,100 | 50.36 | 50.42 | 49.00 | 49.36 | 00:00:00 | | 2009-08-25 | 620,200 | 49.78 | 49.99 | 49.27 | 49.63 | 00:00:00 | | 2009-08-26 | 955,400 | 49.43 | 50.03 | 49.11 | 49.62 | 00:00:00 | | 2009-08-27 | 951,600 | 49.57 | 49.97 | 48.54 | 49.56 | 00:00:00 | | 2009-08-28 | 822,200 | 49.96 | 49.99 | 48.50 | 48.76 | 00:00:00 | | 2009-08-31 | 659,400 | 48.54 | 48.57 | 47.79 | 48.46 | 00:00:00 | | 2009-09-01 | 1,237,700 | 48.51 | 49.55 | 47.67 | 48.03 | 00:00:00 | | 2009-09-02 | 1,250,100 | 48.03 | 48.59 | 47.65 | 48.35 | 00:00:00 | | 2009-09-03 | 1,700,500 | 48.68 | 48.68 | 47.58 | 47.94 | 00:00:00 | | 2009-09-04 | 770,700 | 48.01 | 48.45 | 47.81 | 48.40 | 00:00:00 | | 2009-09-08 | 921,600 | 48.91 | 49.26 | 48.37 | 49.24 | 00:00:00 | | 2009-09-09 | 1,012,800 | 49.34 | 49.78 | 48.98 | 49.66 | 00:00:00 | | 2009-09-10 | 601,900 | 49.35 | 49.82 | 48.98 | 49.80 | 00:00:00 | | 2009-09-11 | 1,008,900 | 49.80 | 49.80 | 48.70 | 49.00 | 00:00:00 | | 2009-09-14 | 688,400 | 48.71 | 50.04 | 48.71 | 50.04 | 00:00:00 | | 2009-09-15 | 776,900 | 50.17 | 51.14 | 49.66 | 51.02 | 00:00:00 | | 2009-09-16 | 883,300 | 51.31 | 52.17 | 50.96 | 51.99 | 00:00:00 | | 2009-09-17 | 1,230,300 | 51.76 | 51.91 | 50.32 | 50.47 | 00:00:00 | | 2009-09-18 | 800,300 | 50.66 | 51.34 | 50.61 | 50.93 | 00:00:00 | | 2009-09-21 | 715,300 | 50.43 | 51.36 | 50.14 | 51.21 | 00:00:00 | | 2009-09-22 | 303,300 | 51.51 | 51.54 | 50.51 | 50.63 | 00:00:00 | | 2009-09-23 | 603,500 | 50.63 | 50.63 | 49.32 | 49.37 | 00:00:00 | | 2009-09-24 | 757,700 | 49.32 | 49.47 | 48.59 | 49.00 | 00:00:00 | | 2009-09-25 | 720,300 | 48.88 | 49.37 | 48.45 | 48.94 | 00:00:00 | | 2009-09-28 | 645,300 | 49.27 | 50.26 | 48.85 | 50.21 | 00:00:00 | | 2009-09-29 | 791,200 | 50.20 | 50.44 | 49.64 | 49.87 | 00:00:00 | | 2009-09-30 | 1,191,200 | 49.88 | 49.96 | 48.48 | 49.20 | 00:00:00 | | 2009-10-01 | 1,695,600 | 49.20 | 49.65 | 48.76 | 49.05 | 00:00:00 | | 2009-10-02 | 945,300 | 48.55 | 49.77 | 48.25 | 48.86 | 00:00:00 | | 2009-10-05 | 596,400 | 49.13 | 50.31 | 49.08 | 50.11 | 00:00:00 | | 2009-10-06 | 934,800 | 50.54 | 50.76 | 49.69 | 49.84 | 00:00:00 | | 2009-10-07 | 632,800 | 49.58 | 50.59 | 49.48 | 50.59 | 00:00:00 | | 2009-10-08 | 695,700 | 50.99 | 51.34 | 50.73 | 51.15 | 00:00:00 | | 2009-10-09 | 648,200 | 51.14 | 51.58 | 50.98 | 51.56 | 00:00:00 | | 2009-10-12 | 1,180,600 | 52.05 | 52.45 | 51.62 | 52.07 | 00:00:00 | | 2009-10-13 | 649,300 | 51.78 | 51.95 | 51.10 | 51.68 | 00:00:00 | | 2009-10-14 | 896,800 | 51.85 | 52.46 | 51.67 | 52.26 | 00:00:00 | | 2009-10-15 | 1,066,500 | 52.02 | 52.38 | 50.90 | 52.20 | 00:00:00 | | 2009-10-16 | 852,500 | 52.04 | 52.10 | 51.24 | 51.32 | 00:00:00 | | 2009-10-19 | 728,900 | 51.32 | 51.97 | 51.00 | 51.70 | 00:00:00 | | 2009-10-20 | 764,000 | 51.77 | 51.86 | 50.97 | 51.44 | 00:00:00 | | 2009-10-21 | 752,700 | 51.33 | 52.04 | 50.63 | 50.67 | 00:00:00 | | 2009-10-22 | 506,400 | 50.77 | 51.36 | 50.46 | 51.10 | 00:00:00 | | 2009-10-23 | 636,000 | 51.05 | 51.30 | 49.85 | 50.16 | 00:00:00 | | 2009-10-26 | 564,300 | 50.13 | 50.82 | 49.47 | 49.84 | 00:00:00 | | 2009-10-27 | 972,800 | 49.92 | 50.42 | 49.64 | 49.85 | 00:00:00 | | 2009-10-28 | 1,494,400 | 49.89 | 49.89 | 48.21 | 48.43 | 00:00:00 | | 2009-10-29 | 1,512,300 | 49.73 | 50.48 | 48.16 | 50.43 | 00:00:00 | | 2009-10-30 | 1,667,800 | 50.17 | 50.79 | 49.12 | 49.33 | 00:00:00 | | 2009-11-02 | 922,500 | 49.29 | 49.97 | 48.32 | 48.96 | 00:00:00 | | 2009-11-03 | 1,296,600 | 48.76 | 49.48 | 48.43 | 49.25 | 00:00:00 | | 2009-11-04 | 723,600 | 49.42 | 49.79 | 48.64 | 48.75 | 00:00:00 | | 2009-11-05 | 587,800 | 48.97 | 49.68 | 48.91 | 49.27 | 00:00:00 | | 2009-11-06 | 619,900 | 49.08 | 49.74 | 48.93 | 49.50 | 00:00:00 | | 2009-11-09 | 585,000 | 50.25 | 50.86 | 49.53 | 50.86 | 00:00:00 | | 2009-11-10 | 902,200 | 50.79 | 51.00 | 50.09 | 50.44 | 00:00:00 | | 2009-11-11 | 345,800 | 50.73 | 50.97 | 50.13 | 50.40 | 00:00:00 | | 2009-11-12 | 523,300 | 50.47 | 50.62 | 49.74 | 49.94 | 00:00:00 | | 2009-11-13 | 481,500 | 49.87 | 50.25 | 49.46 | 50.12 | 00:00:00 | | 2009-11-16 | 607,300 | 50.31 | 51.05 | 50.18 | 50.90 | 00:00:00 | | 2009-11-17 | 768,500 | 50.90 | 51.43 | 50.54 | 51.32 | 00:00:00 | | 2009-11-18 | 490,400 | 51.15 | 51.38 | 50.66 | 51.05 | 00:00:00 | | 2009-11-19 | 716,100 | 50.70 | 50.94 | 50.02 | 50.50 | 00:00:00 | | 2009-11-20 | 454,400 | 50.00 | 50.59 | 50.00 | 50.39 | 00:00:00 | | 2009-11-23 | 706,400 | 51.00 | 51.47 | 50.38 | 50.73 | 00:00:00 | | 2009-11-24 | 649,800 | 50.85 | 50.95 | 49.95 | 50.37 | 00:00:00 | | 2009-11-25 | 356,900 | 50.63 | 50.79 | 50.35 | 50.75 | 00:00:00 | | 2009-11-27 | 377,400 | 49.54 | 50.11 | 49.25 | 49.85 | 00:00:00 | | 2009-11-30 | 716,200 | 49.72 | 49.84 | 49.12 | 49.41 | 00:00:00 | | 2009-12-01 | 752,900 | 49.56 | 49.97 | 49.53 | 49.62 | 00:00:00 | | 2009-12-02 | 935,800 | 49.71 | 49.80 | 48.88 | 49.07 | 00:00:00 | | 2009-12-03 | 986,100 | 49.05 | 49.37 | 48.28 | 48.34 | 00:00:00 | | 2009-12-04 | 1,877,500 | 49.07 | 49.38 | 48.46 | 49.20 | 00:00:00 | | 2009-12-07 | 1,119,600 | 49.01 | 50.25 | 49.01 | 50.07 | 00:00:00 | | 2009-12-08 | 2,474,400 | 49.83 | 52.20 | 49.43 | 51.94 | 00:00:00 | | 2009-12-09 | 1,732,300 | 52.06 | 52.06 | 50.84 | 51.39 | 00:00:00 | | 2009-12-10 | 804,100 | 51.69 | 51.91 | 51.20 | 51.45 | 00:00:00 | | 2009-12-11 | 595,300 | 51.69 | 51.88 | 51.31 | 51.49 | 00:00:00 | | 2009-12-14 | 816,400 | 51.78 | 52.36 | 51.61 | 52.14 | 00:00:00 | | 2009-12-15 | 801,200 | 52.07 | 52.07 | 51.51 | 51.93 | 00:00:00 | | 2009-12-16 | 851,600 | 52.06 | 52.28 | 51.66 | 52.17 | 00:00:00 | | 2009-12-17 | 633,300 | 52.06 | 52.06 | 51.28 | 51.30 | 00:00:00 | | 2009-12-18 | 767,900 | 51.75 | 51.75 | 50.93 | 51.26 | 00:00:00 | | 2009-12-21 | 716,000 | 51.36 | 51.67 | 51.19 | 51.57 | 00:00:00 | | 2009-12-22 | 359,200 | 51.73 | 52.17 | 51.49 | 51.79 | 00:00:00 | | 2009-12-23 | 489,000 | 51.79 | 52.05 | 51.74 | 51.77 | 00:00:00 | | 2009-12-24 | 135,200 | 51.72 | 52.30 | 51.72 | 52.02 | 00:00:00 | | 2009-12-28 | 398,700 | 52.06 | 52.22 | 51.89 | 52.12 | 00:00:00 | | 2009-12-29 | 544,600 | 52.08 | 52.32 | 52.04 | 52.16 | 00:00:00 | | 2009-12-30 | 220,700 | 52.11 | 52.37 | 51.99 | 52.12 | 00:00:00 | | 2009-12-31 | 333,600 | 52.10 | 52.38 | 51.70 | 51.70 | 00:00:00 | | 2010-01-04 | 617,100 | 51.86 | 52.55 | 51.82 | 52.49 | 00:00:00 | | 2010-01-05 | 763,400 | 52.33 | 52.38 | 51.75 | 51.90 | 00:00:00 | | 2010-01-06 | 469,800 | 51.92 | 52.12 | 51.64 | 52.00 | 00:00:00 | | 2010-01-07 | 526,400 | 51.74 | 51.95 | 51.49 | 51.88 | 00:00:00 | | 2010-01-08 | 306,900 | 51.51 | 52.24 | 51.33 | 52.07 | 00:00:00 | | 2010-01-11 | 496,500 | 52.14 | 52.43 | 51.65 | 51.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
