TR4DER - Ball Corporation [BLL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-22	526,800	69.41	69.70	68.96	69.65	00:00:00
2010-12-23	253,900	69.43	69.70	69.15	69.21	00:00:00
2010-12-27	168,000	69.00	69.42	68.77	69.27	00:00:00
2010-12-28	199,800	69.34	69.51	68.95	69.48	00:00:00
2010-12-29	219,900	69.60	69.61	69.20	69.31	00:00:00
2010-12-30	393,200	69.38	69.60	68.95	69.00	00:00:00
2010-12-31	962,000	68.85	68.90	67.72	68.05	00:00:00
2011-01-03	800,600	68.75	69.63	68.75	68.89	00:00:00
2011-01-04	730,000	69.11	69.69	68.73	69.65	00:00:00
2011-01-05	891,100	69.32	70.68	69.01	70.17	00:00:00
2011-01-06	807,000	70.27	70.68	69.68	70.65	00:00:00
2011-01-07	723,600	70.86	71.05	69.93	70.08	00:00:00
2011-01-10	826,700	69.41	69.68	68.56	68.78	00:00:00
2011-01-11	698,200	68.99	69.36	68.50	69.32	00:00:00
2011-01-12	465,400	69.49	70.07	69.49	70.04	00:00:00
2011-01-13	566,700	69.98	70.74	69.81	70.73	00:00:00
2011-01-14	760,300	70.65	70.85	69.72	69.81	00:00:00
2011-01-18	710,400	70.01	71.10	69.80	70.94	00:00:00
2011-01-19	878,600	69.14	70.15	69.13	69.64	00:00:00
2011-01-20	650,300	69.53	69.87	68.95	69.20	00:00:00
2011-01-21	940,600	69.89	69.89	69.46	69.54	00:00:00
2011-01-24	747,800	69.56	70.30	69.49	70.23	00:00:00
2011-01-25	765,800	70.14	70.14	69.45	70.05	00:00:00
2011-01-26	2,328,100	70.33	71.92	69.17	71.67	00:00:00
2011-01-27	1,155,800	72.45	73.29	71.27	72.36	00:00:00
2011-01-28	1,021,000	72.84	73.67	70.72	70.92	00:00:00
2011-01-31	1,004,800	72.07	72.07	71.04	71.13	00:00:00
2011-02-01	856,300	71.45	72.59	71.45	72.50	00:00:00
2011-02-02	972,800	72.01	73.70	71.95	73.21	00:00:00
2011-02-03	822,800	73.02	74.05	72.85	73.95	00:00:00
2011-02-04	499,700	74.11	74.11	73.00	73.72	00:00:00
2011-02-07	536,800	74.00	74.03	73.06	73.47	00:00:00
2011-02-08	395,300	73.63	73.69	73.17	73.55	00:00:00
2011-02-09	422,800	73.41	73.80	72.99	73.80	00:00:00
2011-02-10	614,300	73.32	74.42	73.17	74.13	00:00:00
2011-02-11	585,900	74.04	74.40	73.76	74.05	00:00:00
2011-02-14	460,300	73.95	74.23	73.74	73.88	00:00:00
2011-02-15	2,092,200	73.78	74.07	73.55	73.73	00:00:00
2011-02-16	1,201,600	37.09	37.43	36.82	36.83	00:00:00
2011-02-17	1,071,700	36.81	36.97	36.72	36.90	00:00:00
2011-02-18	1,016,800	36.98	37.06	36.73	37.00	00:00:00
2011-02-22	1,143,100	36.73	36.98	35.79	35.82	00:00:00
2011-02-23	1,387,300	35.84	36.28	35.50	35.89	00:00:00
2011-02-24	1,329,900	35.79	36.42	35.63	36.00	00:00:00
2011-02-25	669,000	36.16	36.23	35.89	36.10	00:00:00
2011-02-28	1,151,700	36.19	36.37	35.97	36.10	00:00:00
2011-03-01	1,430,600	36.17	36.40	35.62	35.62	00:00:00
2011-03-02	1,193,500	35.50	36.06	35.41	35.81	00:00:00
2011-03-03	654,500	36.17	36.44	36.00	36.27	00:00:00
2011-03-04	703,300	36.18	36.35	35.53	35.83	00:00:00
2011-03-07	1,037,400	35.93	36.25	35.52	35.68	00:00:00
2011-03-08	956,600	35.86	36.32	35.60	36.24	00:00:00
2011-03-09	790,700	36.11	36.40	35.55	35.90	00:00:00
2011-03-10	937,000	35.53	35.73	34.86	34.92	00:00:00
2011-03-11	1,231,200	34.83	35.03	34.35	34.99	00:00:00
2011-03-14	1,284,800	34.70	35.04	34.31	34.65	00:00:00
2011-03-15	1,413,800	33.77	34.33	33.41	34.18	00:00:00
2011-03-16	1,598,000	34.05	34.25	33.48	33.82	00:00:00
2011-03-17	2,183,700	34.27	34.32	33.70	33.78	00:00:00
2011-03-18	2,312,400	34.22	34.49	34.17	34.29	00:00:00
2011-03-21	974,500	34.74	35.16	34.58	35.07	00:00:00
2011-03-22	1,033,400	35.08	35.17	34.65	34.84	00:00:00
2011-03-23	891,600	34.83	35.25	34.73	35.20	00:00:00
2011-03-24	1,135,000	35.47	35.47	35.10	35.30	00:00:00
2011-03-25	1,092,100	35.41	35.79	35.31	35.51	00:00:00
2011-03-28	798,200	35.63	35.83	35.08	35.10	00:00:00
2011-03-29	756,800	35.13	35.39	34.81	35.38	00:00:00
2011-03-30	1,258,800	35.46	35.76	35.03	35.70	00:00:00
2011-03-31	1,766,600	35.74	35.97	35.57	35.85	00:00:00
2011-04-01	1,497,600	36.08	36.22	35.60	35.77	00:00:00
2011-04-04	870,700	35.87	36.03	35.68	35.99	00:00:00
2011-04-05	1,606,200	36.09	36.45	35.99	36.17	00:00:00
2011-04-06	1,256,800	36.38	36.99	36.38	36.65	00:00:00
2011-04-07	848,300	36.51	36.78	36.27	36.47	00:00:00
2011-04-08	637,100	36.67	36.79	35.97	36.01	00:00:00
2011-04-11	1,497,500	36.11	36.31	35.92	36.28	00:00:00
2011-04-12	1,261,900	36.02	36.21	35.79	36.03	00:00:00
2011-04-13	1,587,900	36.33	36.71	36.08	36.25	00:00:00
2011-04-14	1,193,500	36.11	36.65	36.08	36.44	00:00:00
2011-04-15	1,164,100	36.52	36.91	36.47	36.79	00:00:00
2011-04-18	1,206,800	36.32	36.73	36.22	36.59	00:00:00
2011-04-19	1,453,500	36.67	37.08	36.56	36.89	00:00:00
2011-04-20	1,833,900	37.39	37.42	36.55	36.78	00:00:00
2011-04-21	1,211,600	36.89	37.11	36.83	37.06	00:00:00
2011-04-25	727,200	36.95	37.02	36.53	36.76	00:00:00
2011-04-26	1,119,100	36.97	37.46	36.94	37.26	00:00:00
2011-04-27	1,307,200	37.39	37.39	36.73	37.01	00:00:00
2011-04-28	1,564,900	37.10	38.23	36.79	37.44	00:00:00
2011-04-29	1,100,000	37.50	37.71	37.10	37.31	00:00:00
2011-05-02	1,168,100	37.54	37.86	37.41	37.47	00:00:00
2011-05-03	1,154,000	37.45	37.75	37.30	37.70	00:00:00
2011-05-04	1,709,700	37.67	37.89	37.40	37.70	00:00:00
2011-05-05	1,599,600	37.56	38.04	37.28	37.77	00:00:00
2011-05-06	1,492,300	38.20	38.34	37.68	38.03	00:00:00
2011-05-09	1,413,100	38.03	38.47	38.03	38.26	00:00:00
2011-05-10	1,992,300	38.30	38.86	37.97	38.72	00:00:00
2011-05-11	1,423,100	38.75	39.25	38.44	38.62	00:00:00
2011-05-12	1,500,000	38.71	39.17	38.47	39.03	00:00:00
2011-05-13	998,000	38.99	39.15	38.40	38.46	00:00:00
2011-05-16	1,303,900	38.44	39.03	38.29	38.51	00:00:00
2011-05-17	1,447,100	38.44	38.61	38.12	38.45	00:00:00
2011-05-18	1,191,000	38.56	39.31	38.34	39.26	00:00:00
2011-05-19	1,263,400	39.31	39.55	39.16	39.42	00:00:00
2011-05-20	1,570,300	39.39	39.48	38.89	39.04	00:00:00
2011-05-23	1,495,800	38.67	38.72	38.36	38.65	00:00:00
2011-05-24	1,081,700	38.67	38.83	38.20	38.46	00:00:00
2011-05-25	1,489,600	38.28	38.60	38.04	38.52	00:00:00
2011-05-26	921,200	38.33	38.86	38.20	38.80	00:00:00
2011-05-27	875,100	38.86	39.22	38.82	39.08	00:00:00
2011-05-31	1,123,800	39.32	39.51	38.86	39.51	00:00:00
2011-06-01	1,406,400	39.50	39.50	38.73	38.73	00:00:00
2011-06-02	1,409,800	38.70	38.91	38.39	38.62	00:00:00
2011-06-03	1,084,700	38.06	38.54	38.03	38.06	00:00:00
2011-06-06	1,242,700	38.08	38.39	37.97	37.99	00:00:00
2011-06-07	2,083,600	38.18	39.10	38.12	38.75	00:00:00
2011-06-08	1,588,200	38.64	38.71	38.04	38.12	00:00:00
2011-06-09	1,342,600	38.25	38.88	38.08	38.66	00:00:00
2011-06-10	1,276,000	38.55	38.65	38.05	38.10	00:00:00
2011-06-13	1,937,700	38.11	38.38	37.85	37.96	00:00:00
2011-06-14	1,496,100	38.20	38.41	38.11	38.33	00:00:00
2011-06-15	1,805,600	37.89	38.05	37.40	37.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>