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
2011-12-05	1,327,100	35.32	35.67	35.06	35.21	00:00:00
2011-12-06	978,800	35.48	35.69	35.09	35.11	00:00:00
2011-12-07	1,001,600	34.97	35.22	34.75	35.07	00:00:00
2011-12-08	1,008,700	34.89	35.02	34.28	34.35	00:00:00
2011-12-09	818,100	34.42	35.15	34.36	34.92	00:00:00
2011-12-12	986,500	34.59	34.66	34.08	34.31	00:00:00
2011-12-13	1,305,500	34.46	34.85	34.10	34.22	00:00:00
2011-12-14	1,197,000	34.09	34.62	34.00	34.17	00:00:00
2011-12-15	1,796,800	34.49	34.88	34.22	34.81	00:00:00
2011-12-16	1,729,100	34.98	35.21	34.49	34.63	00:00:00
2011-12-19	1,159,800	34.64	35.04	34.36	34.58	00:00:00
2011-12-20	1,229,000	35.10	35.52	34.96	35.10	00:00:00
2011-12-21	1,094,900	35.20	35.46	35.00	35.43	00:00:00
2011-12-22	880,500	35.50	35.80	35.36	35.67	00:00:00
2011-12-23	522,900	35.88	35.90	35.55	35.80	00:00:00
2011-12-27	410,000	35.80	36.06	35.75	35.88	00:00:00
2011-12-28	591,000	35.86	35.90	35.08	35.11	00:00:00
2011-12-29	501,200	35.27	35.86	35.17	35.80	00:00:00
2011-12-30	521,700	35.71	35.94	35.69	35.71	00:00:00
2012-01-03	953,600	36.24	36.44	35.91	36.32	00:00:00
2012-01-04	1,361,300	36.20	36.50	36.06	36.25	00:00:00
2012-01-05	915,500	36.10	36.45	35.66	36.27	00:00:00
2012-01-06	1,402,300	36.34	37.18	36.08	37.12	00:00:00
2012-01-09	1,364,100	37.13	37.32	36.77	36.83	00:00:00
2012-01-10	1,069,300	37.09	37.27	36.69	36.86	00:00:00
2012-01-11	671,200	36.82	37.04	36.61	36.91	00:00:00
2012-01-12	1,154,600	37.65	37.87	37.42	37.82	00:00:00
2012-01-13	883,400	37.55	37.70	37.20	37.64	00:00:00
2012-01-17	994,900	37.76	37.93	37.03	37.14	00:00:00
2012-01-18	711,900	36.99	37.76	36.89	37.69	00:00:00
2012-01-19	1,095,400	37.72	38.35	37.63	38.15	00:00:00
2012-01-20	1,022,900	38.20	38.25	37.85	37.91	00:00:00
2012-01-23	677,200	37.80	38.10	37.50	37.79	00:00:00
2012-01-24	921,300	37.85	38.04	37.59	37.75	00:00:00
2012-01-25	1,523,300	37.61	37.88	37.08	37.70	00:00:00
2012-01-26	2,145,900	37.90	39.68	37.31	39.36	00:00:00
2012-01-27	1,965,400	39.48	40.05	39.09	39.44	00:00:00
2012-01-30	1,095,000	38.98	39.36	38.94	39.18	00:00:00
2012-01-31	1,045,300	39.27	39.42	39.02	39.26	00:00:00
2012-02-01	1,958,800	39.45	40.65	39.45	40.32	00:00:00
2012-02-02	1,067,800	40.29	40.29	39.70	39.70	00:00:00
2012-02-03	1,240,700	40.00	40.24	39.77	39.80	00:00:00
2012-02-06	924,500	39.68	40.03	39.64	40.00	00:00:00
2012-02-07	1,136,800	39.87	40.21	39.71	39.80	00:00:00
2012-02-08	1,156,600	39.87	40.15	39.70	39.85	00:00:00
2012-02-09	927,200	39.90	40.10	39.60	40.04	00:00:00
2012-02-10	912,600	39.65	39.87	39.30	39.81	00:00:00
2012-02-13	762,800	40.05	40.30	39.82	39.96	00:00:00
2012-02-14	538,800	39.83	39.94	39.61	39.87	00:00:00
2012-02-15	822,100	39.92	40.07	39.64	39.73	00:00:00
2012-02-16	736,600	39.77	40.39	39.56	40.32	00:00:00
2012-02-17	693,800	40.50	40.50	40.00	40.11	00:00:00
2012-02-21	543,300	40.12	40.49	40.05	40.24	00:00:00
2012-02-22	733,600	40.17	40.33	39.64	39.70	00:00:00
2012-02-23	1,018,700	39.70	39.97	39.70	39.85	00:00:00
2012-02-24	742,400	39.92	40.19	39.66	39.78	00:00:00
2012-02-27	822,300	39.67	40.03	39.47	39.90	00:00:00
2012-02-28	861,000	39.90	40.23	39.84	40.07	00:00:00
2012-02-29	1,500,300	40.05	40.44	39.86	40.08	00:00:00
2012-03-01	1,049,700	40.12	40.38	39.82	39.98	00:00:00
2012-03-02	866,300	39.94	40.11	39.63	39.81	00:00:00
2012-03-05	958,100	39.77	39.84	39.53	39.69	00:00:00
2012-03-06	2,186,900	39.30	39.37	39.08	39.28	00:00:00
2012-03-07	938,200	39.39	39.55	39.22	39.46	00:00:00
2012-03-08	1,303,400	39.64	40.07	39.56	39.87	00:00:00
2012-03-09	672,300	39.86	40.13	39.61	39.72	00:00:00
2012-03-12	898,100	39.63	39.88	39.52	39.69	00:00:00
2012-03-13	998,300	39.81	40.45	39.71	40.38	00:00:00
2012-03-14	969,200	40.30	40.52	40.15	40.30	00:00:00
2012-03-15	710,700	40.28	40.72	40.23	40.63	00:00:00
2012-03-16	2,575,300	40.62	41.39	40.62	41.39	00:00:00
2012-03-19	869,200	41.46	41.79	41.36	41.39	00:00:00
2012-03-20	908,900	41.16	41.55	41.07	41.27	00:00:00
2012-03-21	823,200	41.36	41.45	41.07	41.08	00:00:00
2012-03-22	900,600	40.71	41.02	40.51	40.83	00:00:00
2012-03-23	989,600	40.96	41.13	40.69	41.09	00:00:00
2012-03-26	884,800	41.41	41.54	41.21	41.53	00:00:00
2012-03-27	1,599,100	41.58	42.45	41.34	42.35	00:00:00
2012-03-28	1,809,700	42.26	42.49	42.13	42.44	00:00:00
2012-03-29	1,436,800	42.15	42.81	41.88	42.75	00:00:00
2012-03-30	1,472,200	42.96	42.99	42.53	42.88	00:00:00
2012-04-02	1,354,500	42.54	43.17	42.54	43.10	00:00:00
2012-04-03	1,658,200	43.15	43.57	43.03	43.55	00:00:00
2012-04-04	1,614,800	43.30	43.70	43.03	43.62	00:00:00
2012-04-05	1,129,100	43.48	43.64	43.29	43.57	00:00:00
2012-04-09	1,558,200	43.07	43.45	42.94	43.43	00:00:00
2012-04-10	1,859,700	43.29	43.40	42.32	42.45	00:00:00
2012-04-11	1,257,700	43.37	43.57	42.69	42.73	00:00:00
2012-04-12	1,806,200	42.79	43.01	42.68	42.81	00:00:00
2012-04-13	1,421,200	42.74	43.07	42.72	42.77	00:00:00
2012-04-16	1,755,500	42.43	42.87	42.15	42.78	00:00:00
2012-04-17	929,600	43.15	43.29	42.69	43.15	00:00:00
2012-04-18	1,187,200	42.99	43.26	42.97	43.03	00:00:00
2012-04-19	1,538,800	43.05	43.57	43.04	43.30	00:00:00
2012-04-20	803,000	43.39	43.70	43.29	43.52	00:00:00
2012-04-23	1,030,400	43.21	43.21	42.54	42.87	00:00:00
2012-04-24	784,800	42.88	43.12	42.71	42.96	00:00:00
2012-04-25	1,757,800	43.27	43.44	42.92	43.00	00:00:00
2012-04-26	2,788,100	42.73	42.73	41.51	41.63	00:00:00
2012-04-27	1,230,600	41.79	42.02	41.51	41.78	00:00:00
2012-04-30	2,388,000	41.80	42.00	41.65	41.76	00:00:00
2012-05-01	1,075,200	41.75	42.22	41.72	41.83	00:00:00
2012-05-02	1,692,200	41.55	41.66	41.35	41.47	00:00:00
2012-05-03	1,207,300	41.46	41.83	41.35	41.45	00:00:00
2012-05-04	1,250,900	41.40	41.43	40.72	40.76	00:00:00
2012-05-07	796,500	40.69	40.97	40.62	40.92	00:00:00
2012-05-08	1,569,900	40.63	40.96	40.05	40.92	00:00:00
2012-05-09	1,053,600	40.54	41.32	40.48	40.91	00:00:00
2012-05-10	1,112,200	41.14	41.34	40.83	41.26	00:00:00
2012-05-11	588,800	40.96	41.25	40.88	40.96	00:00:00
2012-05-14	869,600	40.60	40.74	40.39	40.48	00:00:00
2012-05-15	804,600	40.41	40.68	40.26	40.34	00:00:00
2012-05-16	1,425,400	40.41	40.47	39.81	39.90	00:00:00
2012-05-17	1,167,200	39.90	39.98	38.89	38.89	00:00:00
2012-05-18	882,900	39.26	39.26	38.56	38.66	00:00:00
2012-05-21	1,005,500	38.66	39.27	38.39	39.27	00:00:00
2012-05-22	1,043,600	39.37	39.54	38.89	39.06	00:00:00
2012-05-23	906,000	38.88	39.61	38.48	39.53	00:00:00
2012-05-24	1,191,500	39.55	39.86	39.46	39.86	00:00:00
2012-05-25	963,100	39.95	40.10	39.78	39.88	00:00:00
2012-05-29	1,017,400	40.10	40.50	40.01	40.36	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 > >>