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
2011-06-15	1,805,600	37.89	38.05	37.40	37.54	00:00:00
2011-06-16	1,360,300	37.58	37.68	37.04	37.49	00:00:00
2011-06-17	1,273,400	37.76	37.90	37.40	37.82	00:00:00
2011-06-20	1,474,400	37.65	37.95	37.54	37.76	00:00:00
2011-06-21	1,193,000	38.00	38.25	37.75	38.12	00:00:00
2011-06-22	1,179,400	38.08	38.31	37.90	38.00	00:00:00
2011-06-23	1,465,100	37.59	37.87	37.16	37.81	00:00:00
2011-06-24	2,669,300	37.81	37.93	37.37	37.49	00:00:00
2011-06-27	1,149,300	37.54	38.02	37.23	37.80	00:00:00
2011-06-28	1,189,500	37.86	38.07	37.69	38.07	00:00:00
2011-06-29	1,045,600	38.21	38.27	37.92	38.08	00:00:00
2011-06-30	1,017,500	38.11	38.56	38.06	38.46	00:00:00
2011-07-01	878,200	38.58	39.21	38.44	39.14	00:00:00
2011-07-05	1,000,000	39.01	39.45	38.91	39.29	00:00:00
2011-07-06	1,294,400	39.28	39.74	39.13	39.65	00:00:00
2011-07-07	1,673,100	39.94	40.26	39.79	40.07	00:00:00
2011-07-08	2,075,000	39.71	40.56	39.66	40.36	00:00:00
2011-07-11	1,600,500	39.87	40.10	39.73	39.92	00:00:00
2011-07-12	2,156,900	39.74	39.74	39.03	39.50	00:00:00
2011-07-13	1,424,900	39.69	40.05	39.58	39.76	00:00:00
2011-07-14	1,340,100	39.89	39.91	39.17	39.28	00:00:00
2011-07-15	922,100	39.43	39.44	38.96	39.44	00:00:00
2011-07-18	1,674,600	39.18	39.29	38.08	38.24	00:00:00
2011-07-19	1,449,200	38.49	38.75	38.34	38.62	00:00:00
2011-07-20	1,621,900	38.88	38.88	38.48	38.68	00:00:00
2011-07-21	1,014,600	38.96	39.33	38.68	39.26	00:00:00
2011-07-22	655,000	39.20	39.38	39.00	39.31	00:00:00
2011-07-25	1,408,500	38.97	39.59	38.82	39.53	00:00:00
2011-07-26	1,568,500	39.60	39.61	39.15	39.58	00:00:00
2011-07-27	2,770,300	39.27	39.83	39.13	39.28	00:00:00
2011-07-28	2,401,400	38.07	38.90	37.90	38.58	00:00:00
2011-07-29	2,146,400	38.29	39.23	38.05	38.80	00:00:00
2011-08-01	1,612,800	39.19	39.20	37.92	38.16	00:00:00
2011-08-02	2,043,800	37.91	38.01	36.51	36.55	00:00:00
2011-08-03	1,976,400	36.64	36.96	35.94	36.52	00:00:00
2011-08-04	2,369,400	36.13	36.26	35.17	35.20	00:00:00
2011-08-05	3,113,400	35.68	35.93	34.17	35.44	00:00:00
2011-08-08	3,656,400	34.63	35.16	32.70	32.72	00:00:00
2011-08-09	5,843,300	33.16	36.37	32.78	35.99	00:00:00
2011-08-10	6,023,900	35.20	35.86	33.96	34.00	00:00:00
2011-08-11	3,017,400	34.33	36.01	34.33	35.55	00:00:00
2011-08-12	2,050,000	35.76	36.48	35.52	35.93	00:00:00
2011-08-15	1,420,000	36.18	36.53	35.99	36.28	00:00:00
2011-08-16	1,748,100	36.08	36.25	35.60	35.80	00:00:00
2011-08-17	1,441,500	36.00	36.22	35.59	35.72	00:00:00
2011-08-18	2,357,300	34.87	34.95	34.09	34.43	00:00:00
2011-08-19	2,040,200	34.03	34.96	33.91	34.00	00:00:00
2011-08-22	1,458,800	34.74	34.83	33.68	33.76	00:00:00
2011-08-23	2,001,000	33.91	34.91	33.88	34.90	00:00:00
2011-08-24	1,366,300	34.90	35.42	34.66	35.14	00:00:00
2011-08-25	1,550,300	35.24	35.62	34.49	34.62	00:00:00
2011-08-26	1,821,800	34.43	35.12	33.65	35.01	00:00:00
2011-08-29	2,105,800	35.50	35.76	35.20	35.65	00:00:00
2011-08-30	1,299,200	35.54	35.99	35.37	35.79	00:00:00
2011-08-31	1,852,100	36.01	36.49	35.63	35.92	00:00:00
2011-09-01	1,318,200	35.93	36.37	35.56	35.69	00:00:00
2011-09-02	1,372,300	34.96	35.37	34.75	35.02	00:00:00
2011-09-06	2,208,400	33.81	34.91	33.73	34.85	00:00:00
2011-09-07	2,318,800	35.25	35.54	35.16	35.36	00:00:00
2011-09-08	2,436,400	35.07	35.47	34.67	34.82	00:00:00
2011-09-09	2,603,300	34.32	34.33	33.70	34.03	00:00:00
2011-09-12	2,696,500	33.36	33.86	32.94	33.73	00:00:00
2011-09-13	1,277,500	33.82	34.10	33.44	33.89	00:00:00
2011-09-14	1,425,200	34.25	34.59	33.50	34.19	00:00:00
2011-09-15	1,708,200	34.48	34.50	34.04	34.23	00:00:00
2011-09-16	1,944,100	34.33	34.51	33.97	34.31	00:00:00
2011-09-19	1,262,200	33.77	33.85	33.13	33.71	00:00:00
2011-09-20	1,125,500	33.76	34.18	33.41	33.51	00:00:00
2011-09-21	1,991,800	33.43	33.67	32.74	32.77	00:00:00
2011-09-22	2,118,500	31.99	31.99	30.92	31.26	00:00:00
2011-09-23	1,479,700	31.08	31.58	30.84	30.95	00:00:00
2011-09-26	1,537,300	31.31	31.49	30.67	31.45	00:00:00
2011-09-27	2,073,200	32.20	32.80	31.99	32.16	00:00:00
2011-09-28	1,451,600	32.23	32.31	31.26	31.28	00:00:00
2011-09-29	1,384,600	31.92	32.08	30.97	31.61	00:00:00
2011-09-30	1,736,600	31.29	31.67	30.86	31.02	00:00:00
2011-10-03	2,185,500	30.79	31.18	30.21	30.22	00:00:00
2011-10-04	3,291,600	29.80	31.52	29.69	31.50	00:00:00
2011-10-05	2,115,800	31.61	32.09	31.31	31.69	00:00:00
2011-10-06	1,912,400	31.48	32.54	31.30	32.52	00:00:00
2011-10-07	1,841,200	32.84	32.86	32.06	32.45	00:00:00
2011-10-10	962,500	33.02	33.34	32.87	33.34	00:00:00
2011-10-11	1,231,500	33.01	33.56	32.91	33.52	00:00:00
2011-10-12	2,045,500	33.58	34.08	33.41	33.61	00:00:00
2011-10-13	1,402,600	33.29	33.63	33.05	33.46	00:00:00
2011-10-14	1,969,600	33.81	34.06	33.52	33.96	00:00:00
2011-10-17	1,113,300	33.72	33.88	33.32	33.46	00:00:00
2011-10-18	1,433,200	33.49	34.52	33.10	34.27	00:00:00
2011-10-19	1,583,800	34.35	34.84	34.04	34.09	00:00:00
2011-10-20	1,292,300	34.24	34.69	33.86	34.53	00:00:00
2011-10-21	965,700	34.96	35.00	34.44	34.82	00:00:00
2011-10-24	609,800	34.96	35.26	34.81	35.10	00:00:00
2011-10-25	1,227,600	35.02	35.25	34.36	34.41	00:00:00
2011-10-26	1,391,300	34.89	35.01	34.15	34.73	00:00:00
2011-10-27	2,025,900	34.20	36.02	34.19	35.73	00:00:00
2011-10-28	1,351,400	35.70	36.11	35.51	35.66	00:00:00
2011-10-31	1,802,700	35.39	35.69	34.57	34.57	00:00:00
2011-11-01	2,777,100	33.70	34.26	33.36	33.80	00:00:00
2011-11-02	2,127,100	34.28	34.59	33.67	33.94	00:00:00
2011-11-03	1,613,200	34.29	34.93	34.08	34.82	00:00:00
2011-11-04	1,101,700	34.58	35.00	34.19	34.87	00:00:00
2011-11-07	1,693,700	34.95	35.02	34.50	34.86	00:00:00
2011-11-08	1,695,700	35.00	35.64	34.68	35.49	00:00:00
2011-11-09	1,907,400	34.82	35.01	33.90	34.06	00:00:00
2011-11-10	1,601,600	34.41	34.72	34.25	34.49	00:00:00
2011-11-11	1,312,000	34.95	35.62	34.95	35.41	00:00:00
2011-11-14	1,118,500	35.23	35.36	34.61	34.76	00:00:00
2011-11-15	1,080,200	34.56	34.96	34.19	34.75	00:00:00
2011-11-16	1,296,600	34.27	34.88	34.14	34.28	00:00:00
2011-11-17	1,680,100	34.28	34.56	33.65	33.95	00:00:00
2011-11-18	1,340,900	34.21	34.27	33.76	33.91	00:00:00
2011-11-21	1,617,900	33.41	33.80	33.34	33.54	00:00:00
2011-11-22	1,602,500	33.46	33.61	33.13	33.27	00:00:00
2011-11-23	1,268,200	32.92	33.28	32.81	33.05	00:00:00
2011-11-25	603,900	33.06	33.46	33.06	33.18	00:00:00
2011-11-28	1,109,900	33.97	34.08	33.69	33.97	00:00:00
2011-11-29	1,034,900	33.92	34.29	33.79	34.00	00:00:00
2011-11-30	2,308,100	35.02	35.16	34.69	35.11	00:00:00
2011-12-01	926,300	35.01	35.28	34.86	35.03	00:00:00
2011-12-02	963,000	35.27	35.45	34.85	34.92	00:00:00
2011-12-05	1,327,100	35.32	35.67	35.06	35.21	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 > >>