|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 496,500 | 52.14 | 52.43 | 51.65 | 51.80 | 00:00:00 | | 2010-01-12 | 807,800 | 51.38 | 51.93 | 51.27 | 51.72 | 00:00:00 | | 2010-01-13 | 507,300 | 51.79 | 52.06 | 51.53 | 51.93 | 00:00:00 | | 2010-01-14 | 476,200 | 51.58 | 51.88 | 51.52 | 51.69 | 00:00:00 | | 2010-01-15 | 837,300 | 51.46 | 51.65 | 51.22 | 51.41 | 00:00:00 | | 2010-01-19 | 791,400 | 51.27 | 52.08 | 51.10 | 51.95 | 00:00:00 | | 2010-01-20 | 1,100,000 | 51.76 | 51.88 | 51.14 | 51.43 | 00:00:00 | | 2010-01-21 | 1,424,500 | 51.64 | 51.71 | 50.92 | 51.14 | 00:00:00 | | 2010-01-22 | 1,492,400 | 51.13 | 51.31 | 50.70 | 50.85 | 00:00:00 | | 2010-01-25 | 956,600 | 51.05 | 51.17 | 50.76 | 50.86 | 00:00:00 | | 2010-01-26 | 1,044,900 | 50.72 | 51.01 | 50.39 | 50.56 | 00:00:00 | | 2010-01-27 | 1,681,000 | 50.56 | 50.70 | 49.49 | 50.45 | 00:00:00 | | 2010-01-28 | 1,798,700 | 52.99 | 52.99 | 50.45 | 50.54 | 00:00:00 | | 2010-01-29 | 1,802,200 | 50.81 | 51.82 | 50.67 | 50.79 | 00:00:00 | | 2010-02-01 | 1,343,100 | 51.10 | 51.13 | 50.26 | 50.91 | 00:00:00 | | 2010-02-02 | 986,700 | 51.08 | 52.32 | 51.08 | 52.21 | 00:00:00 | | 2010-02-03 | 561,100 | 52.09 | 52.50 | 51.52 | 51.54 | 00:00:00 | | 2010-02-04 | 894,400 | 51.19 | 51.22 | 49.98 | 49.99 | 00:00:00 | | 2010-02-05 | 821,400 | 50.05 | 50.62 | 49.43 | 50.55 | 00:00:00 | | 2010-02-08 | 742,300 | 50.50 | 50.96 | 49.84 | 50.25 | 00:00:00 | | 2010-02-09 | 852,300 | 50.36 | 50.99 | 50.15 | 50.57 | 00:00:00 | | 2010-02-10 | 638,800 | 50.48 | 50.71 | 49.95 | 50.09 | 00:00:00 | | 2010-02-11 | 859,100 | 50.19 | 51.25 | 49.98 | 51.05 | 00:00:00 | | 2010-02-12 | 863,900 | 50.54 | 51.55 | 50.36 | 51.39 | 00:00:00 | | 2010-02-16 | 902,600 | 51.69 | 52.16 | 51.54 | 52.04 | 00:00:00 | | 2010-02-17 | 758,100 | 52.40 | 52.93 | 51.82 | 52.15 | 00:00:00 | | 2010-02-18 | 700,500 | 52.10 | 53.13 | 52.10 | 52.89 | 00:00:00 | | 2010-02-19 | 708,300 | 52.67 | 53.12 | 52.57 | 52.63 | 00:00:00 | | 2010-02-22 | 641,800 | 52.63 | 52.96 | 52.07 | 52.68 | 00:00:00 | | 2010-02-23 | 874,100 | 52.53 | 52.90 | 52.22 | 52.31 | 00:00:00 | | 2010-02-24 | 581,400 | 52.48 | 53.27 | 52.46 | 53.02 | 00:00:00 | | 2010-02-25 | 862,700 | 52.20 | 53.31 | 51.90 | 53.13 | 00:00:00 | | 2010-02-26 | 1,156,800 | 53.75 | 54.28 | 53.33 | 54.04 | 00:00:00 | | 2010-03-01 | 656,600 | 54.31 | 54.89 | 53.86 | 54.60 | 00:00:00 | | 2010-03-02 | 751,500 | 54.65 | 54.83 | 54.14 | 54.19 | 00:00:00 | | 2010-03-03 | 658,200 | 54.30 | 54.97 | 54.20 | 54.59 | 00:00:00 | | 2010-03-04 | 723,600 | 54.73 | 54.82 | 54.03 | 54.45 | 00:00:00 | | 2010-03-05 | 528,300 | 54.80 | 54.96 | 54.46 | 54.90 | 00:00:00 | | 2010-03-08 | 591,500 | 54.91 | 55.13 | 54.15 | 54.41 | 00:00:00 | | 2010-03-09 | 674,100 | 54.16 | 54.58 | 53.72 | 54.04 | 00:00:00 | | 2010-03-10 | 576,100 | 53.84 | 54.39 | 53.47 | 54.13 | 00:00:00 | | 2010-03-11 | 396,600 | 54.89 | 54.89 | 53.96 | 54.47 | 00:00:00 | | 2010-03-12 | 438,800 | 54.49 | 54.76 | 54.31 | 54.45 | 00:00:00 | | 2010-03-15 | 358,800 | 54.17 | 54.37 | 53.83 | 54.25 | 00:00:00 | | 2010-03-16 | 367,900 | 54.36 | 54.56 | 54.14 | 54.48 | 00:00:00 | | 2010-03-17 | 469,200 | 54.53 | 54.99 | 54.30 | 54.81 | 00:00:00 | | 2010-03-18 | 566,000 | 53.96 | 54.89 | 53.96 | 54.31 | 00:00:00 | | 2010-03-19 | 1,053,700 | 54.16 | 54.47 | 53.84 | 54.20 | 00:00:00 | | 2010-03-22 | 583,200 | 53.99 | 54.44 | 53.67 | 54.15 | 00:00:00 | | 2010-03-23 | 639,300 | 54.25 | 54.53 | 53.83 | 54.52 | 00:00:00 | | 2010-03-24 | 709,500 | 54.29 | 54.29 | 53.61 | 54.00 | 00:00:00 | | 2010-03-25 | 629,800 | 54.16 | 54.32 | 53.16 | 53.18 | 00:00:00 | | 2010-03-26 | 795,700 | 53.24 | 54.35 | 53.17 | 54.00 | 00:00:00 | | 2010-03-29 | 288,500 | 54.08 | 54.34 | 53.96 | 54.05 | 00:00:00 | | 2010-03-30 | 483,000 | 54.19 | 54.19 | 53.28 | 53.45 | 00:00:00 | | 2010-03-31 | 464,500 | 53.26 | 53.92 | 52.90 | 53.38 | 00:00:00 | | 2010-04-01 | 580,300 | 53.51 | 54.56 | 53.20 | 54.26 | 00:00:00 | | 2010-04-05 | 363,200 | 54.44 | 54.54 | 54.14 | 54.42 | 00:00:00 | | 2010-04-06 | 539,500 | 54.16 | 54.53 | 54.01 | 54.12 | 00:00:00 | | 2010-04-07 | 270,100 | 54.00 | 54.24 | 53.63 | 53.86 | 00:00:00 | | 2010-04-08 | 299,900 | 53.98 | 54.00 | 53.42 | 53.98 | 00:00:00 | | 2010-04-09 | 327,900 | 53.95 | 54.38 | 53.79 | 54.37 | 00:00:00 | | 2010-04-12 | 453,500 | 54.36 | 54.36 | 53.73 | 53.92 | 00:00:00 | | 2010-04-13 | 525,800 | 53.83 | 53.83 | 53.40 | 53.59 | 00:00:00 | | 2010-04-14 | 473,800 | 53.66 | 54.25 | 53.43 | 54.20 | 00:00:00 | | 2010-04-15 | 319,700 | 54.23 | 54.68 | 54.19 | 54.49 | 00:00:00 | | 2010-04-16 | 722,500 | 54.40 | 54.82 | 54.10 | 54.32 | 00:00:00 | | 2010-04-19 | 573,600 | 53.99 | 54.22 | 53.37 | 54.06 | 00:00:00 | | 2010-04-20 | 452,200 | 54.35 | 54.60 | 54.00 | 54.35 | 00:00:00 | | 2010-04-21 | 308,600 | 54.40 | 54.47 | 53.86 | 54.20 | 00:00:00 | | 2010-04-22 | 405,100 | 53.78 | 54.81 | 53.75 | 54.76 | 00:00:00 | | 2010-04-23 | 503,000 | 54.65 | 55.43 | 54.47 | 55.37 | 00:00:00 | | 2010-04-26 | 502,800 | 55.57 | 55.65 | 55.18 | 55.24 | 00:00:00 | | 2010-04-27 | 806,400 | 55.20 | 55.60 | 54.53 | 54.60 | 00:00:00 | | 2010-04-28 | 725,400 | 54.80 | 55.01 | 54.37 | 54.77 | 00:00:00 | | 2010-04-29 | 1,164,900 | 54.96 | 54.96 | 53.44 | 53.82 | 00:00:00 | | 2010-04-30 | 999,200 | 53.94 | 54.68 | 53.10 | 53.21 | 00:00:00 | | 2010-05-03 | 1,047,300 | 53.24 | 53.28 | 52.34 | 53.05 | 00:00:00 | | 2010-05-04 | 902,200 | 52.47 | 52.64 | 51.83 | 52.20 | 00:00:00 | | 2010-05-05 | 706,000 | 52.06 | 52.71 | 51.76 | 52.19 | 00:00:00 | | 2010-05-06 | 1,335,400 | 51.95 | 52.38 | 48.00 | 50.71 | 00:00:00 | | 2010-05-07 | 1,465,300 | 50.59 | 50.99 | 49.12 | 49.49 | 00:00:00 | | 2010-05-10 | 870,000 | 51.21 | 51.58 | 50.67 | 51.52 | 00:00:00 | | 2010-05-11 | 863,300 | 51.08 | 51.84 | 51.07 | 51.52 | 00:00:00 | | 2010-05-12 | 495,200 | 51.57 | 52.11 | 51.29 | 52.11 | 00:00:00 | | 2010-05-13 | 603,900 | 51.91 | 52.14 | 51.46 | 51.70 | 00:00:00 | | 2010-05-14 | 688,300 | 51.25 | 51.30 | 50.53 | 50.91 | 00:00:00 | | 2010-05-17 | 898,200 | 51.11 | 51.70 | 50.50 | 51.56 | 00:00:00 | | 2010-05-18 | 741,300 | 51.98 | 52.35 | 51.00 | 51.12 | 00:00:00 | | 2010-05-19 | 656,500 | 50.83 | 51.15 | 50.00 | 50.71 | 00:00:00 | | 2010-05-20 | 914,100 | 49.73 | 49.94 | 48.94 | 48.96 | 00:00:00 | | 2010-05-21 | 1,388,100 | 48.64 | 50.03 | 47.78 | 50.03 | 00:00:00 | | 2010-05-24 | 784,900 | 49.76 | 50.04 | 48.75 | 48.84 | 00:00:00 | | 2010-05-25 | 1,482,900 | 47.84 | 48.63 | 46.70 | 48.63 | 00:00:00 | | 2010-05-26 | 1,035,400 | 48.87 | 49.07 | 48.08 | 48.25 | 00:00:00 | | 2010-05-27 | 1,000,000 | 48.79 | 49.79 | 48.78 | 49.75 | 00:00:00 | | 2010-05-28 | 1,051,000 | 49.64 | 49.89 | 49.04 | 49.25 | 00:00:00 | | 2010-06-01 | 827,000 | 48.68 | 49.46 | 48.41 | 48.45 | 00:00:00 | | 2010-06-02 | 1,438,700 | 48.62 | 50.32 | 48.55 | 50.32 | 00:00:00 | | 2010-06-03 | 1,705,600 | 50.31 | 51.66 | 50.31 | 51.50 | 00:00:00 | | 2010-06-04 | 1,489,700 | 50.69 | 51.64 | 50.64 | 51.15 | 00:00:00 | | 2010-06-07 | 1,316,400 | 51.13 | 51.67 | 50.18 | 50.21 | 00:00:00 | | 2010-06-08 | 1,745,800 | 50.10 | 50.48 | 49.62 | 50.42 | 00:00:00 | | 2010-06-09 | 1,185,400 | 51.84 | 52.49 | 50.17 | 50.34 | 00:00:00 | | 2010-06-10 | 884,300 | 50.88 | 51.78 | 50.83 | 51.72 | 00:00:00 | | 2010-06-11 | 651,100 | 51.23 | 52.41 | 51.23 | 52.35 | 00:00:00 | | 2010-06-14 | 789,300 | 52.70 | 53.11 | 52.07 | 52.14 | 00:00:00 | | 2010-06-15 | 788,300 | 52.57 | 53.44 | 52.17 | 53.44 | 00:00:00 | | 2010-06-16 | 1,207,000 | 53.56 | 55.22 | 53.42 | 54.44 | 00:00:00 | | 2010-06-17 | 1,003,500 | 54.75 | 55.49 | 54.41 | 55.34 | 00:00:00 | | 2010-06-18 | 1,109,600 | 55.27 | 55.49 | 54.87 | 55.14 | 00:00:00 | | 2010-06-21 | 1,305,100 | 55.75 | 56.01 | 55.35 | 55.57 | 00:00:00 | | 2010-06-22 | 990,500 | 55.68 | 56.10 | 54.83 | 54.88 | 00:00:00 | | 2010-06-23 | 855,400 | 54.88 | 55.04 | 54.32 | 54.61 | 00:00:00 | | 2010-06-24 | 906,200 | 54.32 | 54.46 | 53.52 | 53.59 | 00:00:00 | | 2010-06-25 | 1,763,200 | 53.69 | 54.12 | 53.27 | 53.85 | 00:00:00 | | 2010-06-28 | 792,700 | 54.02 | 54.02 | 53.41 | 53.41 | 00:00:00 | | 2010-06-29 | 1,232,700 | 52.75 | 53.06 | 52.30 | 52.80 | 00:00:00 | | 2010-06-30 | 1,094,300 | 52.62 | 53.50 | 52.53 | 52.83 | 00:00:00 | | 2010-07-01 | 1,096,100 | 52.65 | 52.76 | 51.36 | 52.19 | 00:00:00 | | 2010-07-02 | 1,303,800 | 52.37 | 52.64 | 51.56 | 51.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
