|
 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 | | 2010-07-02 | 1,303,800 | 52.37 | 52.64 | 51.56 | 51.79 | 00:00:00 | | 2010-07-06 | 822,300 | 52.57 | 53.12 | 52.05 | 52.55 | 00:00:00 | | 2010-07-07 | 950,700 | 52.37 | 53.63 | 52.28 | 53.55 | 00:00:00 | | 2010-07-08 | 1,098,600 | 53.83 | 54.10 | 53.48 | 53.84 | 00:00:00 | | 2010-07-09 | 923,400 | 53.92 | 54.43 | 53.74 | 54.31 | 00:00:00 | | 2010-07-12 | 983,700 | 54.01 | 54.42 | 53.67 | 53.88 | 00:00:00 | | 2010-07-13 | 986,800 | 54.68 | 55.52 | 54.39 | 55.37 | 00:00:00 | | 2010-07-14 | 711,000 | 55.28 | 55.76 | 55.08 | 55.38 | 00:00:00 | | 2010-07-15 | 848,400 | 55.54 | 55.54 | 54.44 | 55.43 | 00:00:00 | | 2010-07-16 | 1,020,500 | 54.98 | 55.10 | 53.85 | 53.95 | 00:00:00 | | 2010-07-19 | 443,400 | 54.07 | 54.38 | 53.91 | 54.30 | 00:00:00 | | 2010-07-20 | 1,000,800 | 53.75 | 55.37 | 53.73 | 55.24 | 00:00:00 | | 2010-07-21 | 1,061,300 | 55.40 | 55.82 | 54.83 | 54.95 | 00:00:00 | | 2010-07-22 | 1,540,800 | 56.25 | 56.29 | 55.58 | 55.85 | 00:00:00 | | 2010-07-23 | 1,565,500 | 55.85 | 57.34 | 55.82 | 57.20 | 00:00:00 | | 2010-07-26 | 914,000 | 57.10 | 57.98 | 57.04 | 57.93 | 00:00:00 | | 2010-07-27 | 1,323,100 | 58.06 | 58.98 | 57.56 | 57.78 | 00:00:00 | | 2010-07-28 | 914,600 | 57.53 | 57.72 | 56.94 | 57.09 | 00:00:00 | | 2010-07-29 | 1,301,800 | 57.52 | 58.98 | 56.50 | 57.05 | 00:00:00 | | 2010-07-30 | 1,108,100 | 56.62 | 58.45 | 56.39 | 58.24 | 00:00:00 | | 2010-08-02 | 792,000 | 58.97 | 59.60 | 58.32 | 58.96 | 00:00:00 | | 2010-08-03 | 795,200 | 58.74 | 59.38 | 58.71 | 58.81 | 00:00:00 | | 2010-08-04 | 901,400 | 58.83 | 59.05 | 58.38 | 58.68 | 00:00:00 | | 2010-08-05 | 683,100 | 58.24 | 59.04 | 57.96 | 58.92 | 00:00:00 | | 2010-08-06 | 663,000 | 58.54 | 59.32 | 58.17 | 58.46 | 00:00:00 | | 2010-08-09 | 499,300 | 58.57 | 59.10 | 58.51 | 58.79 | 00:00:00 | | 2010-08-10 | 673,800 | 58.29 | 59.04 | 57.98 | 58.79 | 00:00:00 | | 2010-08-11 | 636,100 | 57.95 | 57.95 | 57.15 | 57.20 | 00:00:00 | | 2010-08-12 | 814,700 | 56.50 | 57.53 | 56.30 | 57.43 | 00:00:00 | | 2010-08-13 | 525,200 | 57.16 | 57.62 | 57.13 | 57.17 | 00:00:00 | | 2010-08-16 | 812,100 | 56.75 | 56.88 | 56.41 | 56.62 | 00:00:00 | | 2010-08-17 | 967,300 | 57.07 | 58.00 | 56.96 | 57.70 | 00:00:00 | | 2010-08-18 | 801,300 | 57.83 | 58.45 | 57.39 | 58.30 | 00:00:00 | | 2010-08-19 | 743,600 | 58.11 | 58.25 | 57.08 | 57.35 | 00:00:00 | | 2010-08-20 | 639,500 | 57.27 | 57.36 | 56.86 | 57.14 | 00:00:00 | | 2010-08-23 | 630,800 | 57.27 | 57.71 | 57.12 | 57.22 | 00:00:00 | | 2010-08-24 | 846,300 | 56.55 | 56.75 | 56.13 | 56.25 | 00:00:00 | | 2010-08-25 | 853,500 | 55.90 | 56.55 | 55.43 | 56.34 | 00:00:00 | | 2010-08-26 | 647,000 | 56.46 | 56.53 | 55.50 | 55.50 | 00:00:00 | | 2010-08-27 | 548,500 | 55.54 | 56.59 | 55.14 | 56.49 | 00:00:00 | | 2010-08-30 | 428,100 | 56.42 | 56.42 | 55.48 | 55.49 | 00:00:00 | | 2010-08-31 | 693,800 | 55.39 | 56.26 | 55.26 | 56.08 | 00:00:00 | | 2010-09-01 | 629,600 | 56.74 | 57.86 | 56.60 | 57.76 | 00:00:00 | | 2010-09-02 | 672,100 | 57.57 | 58.72 | 57.57 | 58.70 | 00:00:00 | | 2010-09-03 | 556,400 | 59.03 | 59.18 | 58.30 | 59.08 | 00:00:00 | | 2010-09-07 | 509,200 | 58.71 | 58.98 | 58.42 | 58.51 | 00:00:00 | | 2010-09-08 | 797,500 | 57.86 | 58.76 | 57.53 | 58.71 | 00:00:00 | | 2010-09-09 | 369,200 | 59.22 | 59.28 | 58.61 | 58.88 | 00:00:00 | | 2010-09-10 | 492,000 | 58.91 | 59.64 | 58.81 | 59.40 | 00:00:00 | | 2010-09-13 | 465,700 | 59.84 | 59.85 | 59.42 | 59.67 | 00:00:00 | | 2010-09-14 | 411,100 | 59.67 | 60.00 | 59.41 | 59.82 | 00:00:00 | | 2010-09-15 | 462,600 | 59.73 | 59.83 | 59.23 | 59.72 | 00:00:00 | | 2010-09-16 | 788,400 | 59.36 | 60.00 | 59.20 | 59.71 | 00:00:00 | | 2010-09-17 | 868,300 | 59.50 | 60.00 | 59.45 | 59.97 | 00:00:00 | | 2010-09-20 | 576,100 | 59.92 | 60.06 | 59.57 | 60.02 | 00:00:00 | | 2010-09-21 | 635,200 | 59.86 | 60.01 | 59.35 | 59.75 | 00:00:00 | | 2010-09-22 | 619,800 | 59.57 | 60.06 | 59.03 | 59.41 | 00:00:00 | | 2010-09-23 | 407,400 | 58.94 | 59.54 | 58.68 | 58.89 | 00:00:00 | | 2010-09-24 | 444,800 | 59.54 | 60.35 | 59.31 | 60.21 | 00:00:00 | | 2010-09-27 | 670,100 | 60.15 | 60.49 | 59.42 | 59.42 | 00:00:00 | | 2010-09-28 | 856,600 | 59.45 | 59.86 | 58.98 | 59.75 | 00:00:00 | | 2010-09-29 | 907,100 | 59.48 | 59.75 | 58.86 | 58.87 | 00:00:00 | | 2010-09-30 | 729,300 | 59.34 | 59.91 | 58.71 | 58.85 | 00:00:00 | | 2010-10-01 | 646,200 | 59.18 | 59.49 | 58.91 | 59.39 | 00:00:00 | | 2010-10-04 | 601,400 | 59.33 | 59.70 | 58.73 | 58.99 | 00:00:00 | | 2010-10-05 | 742,300 | 59.62 | 60.60 | 59.60 | 60.50 | 00:00:00 | | 2010-10-06 | 485,900 | 60.39 | 60.57 | 60.09 | 60.22 | 00:00:00 | | 2010-10-07 | 391,800 | 60.54 | 60.55 | 59.92 | 60.00 | 00:00:00 | | 2010-10-08 | 1,150,600 | 60.29 | 60.42 | 59.89 | 60.12 | 00:00:00 | | 2010-10-11 | 425,200 | 60.26 | 60.71 | 60.13 | 60.62 | 00:00:00 | | 2010-10-12 | 511,400 | 60.62 | 60.99 | 60.09 | 60.81 | 00:00:00 | | 2010-10-13 | 652,100 | 61.00 | 62.37 | 60.93 | 61.97 | 00:00:00 | | 2010-10-14 | 819,900 | 62.03 | 62.25 | 61.56 | 61.74 | 00:00:00 | | 2010-10-15 | 653,700 | 62.20 | 62.30 | 61.40 | 62.18 | 00:00:00 | | 2010-10-18 | 869,200 | 62.09 | 62.68 | 61.84 | 62.38 | 00:00:00 | | 2010-10-19 | 553,500 | 61.75 | 62.28 | 61.30 | 61.55 | 00:00:00 | | 2010-10-20 | 515,700 | 61.75 | 62.56 | 61.48 | 62.14 | 00:00:00 | | 2010-10-21 | 582,800 | 62.44 | 62.51 | 61.63 | 62.14 | 00:00:00 | | 2010-10-22 | 703,800 | 62.28 | 62.39 | 61.34 | 61.38 | 00:00:00 | | 2010-10-25 | 1,203,800 | 61.93 | 62.00 | 61.34 | 61.50 | 00:00:00 | | 2010-10-26 | 876,400 | 61.16 | 61.79 | 60.87 | 61.57 | 00:00:00 | | 2010-10-27 | 1,024,800 | 61.07 | 61.43 | 60.42 | 60.80 | 00:00:00 | | 2010-10-28 | 1,440,400 | 61.59 | 61.86 | 59.90 | 61.80 | 00:00:00 | | 2010-10-29 | 2,203,000 | 62.04 | 64.65 | 61.77 | 64.36 | 00:00:00 | | 2010-11-01 | 768,200 | 64.41 | 64.50 | 62.92 | 63.16 | 00:00:00 | | 2010-11-02 | 631,600 | 63.89 | 64.38 | 63.47 | 64.29 | 00:00:00 | | 2010-11-03 | 720,500 | 64.30 | 64.48 | 63.66 | 64.46 | 00:00:00 | | 2010-11-04 | 715,200 | 65.00 | 65.94 | 64.97 | 65.73 | 00:00:00 | | 2010-11-05 | 409,700 | 65.70 | 66.12 | 65.61 | 66.06 | 00:00:00 | | 2010-11-08 | 718,000 | 65.73 | 66.26 | 65.44 | 65.55 | 00:00:00 | | 2010-11-09 | 565,900 | 65.62 | 65.72 | 65.11 | 65.48 | 00:00:00 | | 2010-11-10 | 708,600 | 65.53 | 65.69 | 64.87 | 65.69 | 00:00:00 | | 2010-11-11 | 559,900 | 65.23 | 65.93 | 65.20 | 65.75 | 00:00:00 | | 2010-11-12 | 515,800 | 65.31 | 65.58 | 64.77 | 64.88 | 00:00:00 | | 2010-11-15 | 593,200 | 65.25 | 65.83 | 65.13 | 65.29 | 00:00:00 | | 2010-11-16 | 729,500 | 64.58 | 64.83 | 63.95 | 64.49 | 00:00:00 | | 2010-11-17 | 465,000 | 64.47 | 64.91 | 64.27 | 64.40 | 00:00:00 | | 2010-11-18 | 530,700 | 64.89 | 65.63 | 64.89 | 65.44 | 00:00:00 | | 2010-11-19 | 528,700 | 65.47 | 65.75 | 65.17 | 65.45 | 00:00:00 | | 2010-11-22 | 383,300 | 65.06 | 65.86 | 64.75 | 65.70 | 00:00:00 | | 2010-11-23 | 882,000 | 65.03 | 65.03 | 64.05 | 64.33 | 00:00:00 | | 2010-11-24 | 352,400 | 64.53 | 65.52 | 64.53 | 65.50 | 00:00:00 | | 2010-11-26 | 193,300 | 65.04 | 65.13 | 64.64 | 64.87 | 00:00:00 | | 2010-11-29 | 475,200 | 64.38 | 64.68 | 63.58 | 64.55 | 00:00:00 | | 2010-11-30 | 1,197,500 | 63.94 | 66.09 | 63.82 | 65.88 | 00:00:00 | | 2010-12-01 | 1,027,500 | 66.77 | 68.15 | 66.75 | 67.94 | 00:00:00 | | 2010-12-02 | 820,500 | 68.03 | 69.58 | 67.85 | 69.06 | 00:00:00 | | 2010-12-03 | 579,300 | 68.81 | 69.36 | 68.64 | 68.85 | 00:00:00 | | 2010-12-06 | 579,500 | 68.70 | 68.70 | 67.53 | 67.97 | 00:00:00 | | 2010-12-07 | 720,700 | 68.48 | 68.58 | 67.60 | 67.98 | 00:00:00 | | 2010-12-08 | 523,700 | 68.00 | 68.31 | 67.16 | 67.33 | 00:00:00 | | 2010-12-09 | 1,099,000 | 67.95 | 68.02 | 67.28 | 67.76 | 00:00:00 | | 2010-12-10 | 459,100 | 68.00 | 68.14 | 67.73 | 67.98 | 00:00:00 | | 2010-12-13 | 768,800 | 68.12 | 68.43 | 67.75 | 68.26 | 00:00:00 | | 2010-12-14 | 511,100 | 68.45 | 69.27 | 68.14 | 69.04 | 00:00:00 | | 2010-12-15 | 549,300 | 68.95 | 69.24 | 68.24 | 68.38 | 00:00:00 | | 2010-12-16 | 507,200 | 68.32 | 68.81 | 68.00 | 68.77 | 00:00:00 | | 2010-12-17 | 1,225,300 | 67.95 | 68.55 | 67.48 | 68.50 | 00:00:00 | | 2010-12-20 | 587,700 | 68.50 | 68.62 | 67.88 | 68.40 | 00:00:00 | | 2010-12-21 | 496,600 | 68.77 | 69.37 | 68.54 | 69.29 | 00:00:00 | | 2010-12-22 | 526,800 | 69.41 | 69.70 | 68.96 | 69.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
