|
 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 | | 2012-05-29 | 1,017,400 | 40.10 | 40.50 | 40.01 | 40.36 | 00:00:00 | | 2012-05-30 | 1,464,400 | 40.03 | 40.29 | 39.93 | 40.00 | 00:00:00 | | 2012-05-31 | 1,933,600 | 39.91 | 40.10 | 39.36 | 39.97 | 00:00:00 | | 2012-06-01 | 1,004,400 | 39.38 | 39.67 | 39.19 | 39.33 | 00:00:00 | | 2012-06-04 | 1,369,700 | 39.33 | 39.60 | 38.98 | 39.54 | 00:00:00 | | 2012-06-05 | 851,400 | 39.32 | 39.80 | 39.14 | 39.69 | 00:00:00 | | 2012-06-06 | 846,000 | 39.91 | 40.56 | 39.91 | 40.56 | 00:00:00 | | 2012-06-07 | 881,600 | 40.88 | 41.11 | 40.28 | 40.34 | 00:00:00 | | 2012-06-08 | 1,243,600 | 40.17 | 41.18 | 39.90 | 41.15 | 00:00:00 | | 2012-06-11 | 875,500 | 41.36 | 41.58 | 40.74 | 40.76 | 00:00:00 | | 2012-06-12 | 879,200 | 40.89 | 41.20 | 40.56 | 41.17 | 00:00:00 | | 2012-06-13 | 1,791,000 | 41.08 | 41.35 | 40.85 | 41.10 | 00:00:00 | | 2012-06-14 | 831,900 | 41.16 | 41.79 | 41.08 | 41.56 | 00:00:00 | | 2012-06-15 | 2,076,900 | 41.71 | 42.88 | 41.71 | 42.75 | 00:00:00 | | 2012-06-18 | 1,032,900 | 42.52 | 42.64 | 42.20 | 42.49 | 00:00:00 | | 2012-06-19 | 707,600 | 42.70 | 42.92 | 42.57 | 42.71 | 00:00:00 | | 2012-06-20 | 1,003,800 | 42.71 | 42.71 | 42.17 | 42.44 | 00:00:00 | | 2012-06-21 | 789,200 | 42.43 | 42.53 | 41.37 | 41.48 | 00:00:00 | | 2012-06-22 | 626,100 | 41.59 | 41.82 | 41.26 | 41.64 | 00:00:00 | | 2012-06-25 | 799,000 | 41.00 | 41.00 | 40.36 | 40.41 | 00:00:00 | | 2012-06-26 | 1,228,700 | 40.38 | 40.47 | 39.75 | 40.03 | 00:00:00 | | 2012-06-27 | 928,900 | 40.05 | 40.35 | 39.92 | 40.16 | 00:00:00 | | 2012-06-28 | 842,000 | 39.98 | 40.62 | 39.84 | 40.57 | 00:00:00 | | 2012-06-29 | 1,144,000 | 41.24 | 41.43 | 40.89 | 41.05 | 00:00:00 | | 2012-07-02 | 1,029,600 | 41.09 | 41.21 | 40.24 | 40.52 | 00:00:00 | | 2012-07-03 | 463,500 | 40.48 | 41.05 | 40.42 | 41.05 | 00:00:00 | | 2012-07-05 | 612,400 | 40.91 | 41.12 | 40.80 | 40.81 | 00:00:00 | | 2012-07-06 | 523,500 | 40.51 | 40.74 | 40.44 | 40.58 | 00:00:00 | | 2012-07-09 | 682,700 | 40.61 | 40.74 | 40.14 | 40.48 | 00:00:00 | | 2012-07-10 | 1,199,500 | 40.72 | 41.03 | 40.43 | 40.78 | 00:00:00 | | 2012-07-11 | 1,093,100 | 40.70 | 40.73 | 40.07 | 40.38 | 00:00:00 | | 2012-07-12 | 850,100 | 40.21 | 40.26 | 39.69 | 40.05 | 00:00:00 | | 2012-07-13 | 815,400 | 40.22 | 41.35 | 40.14 | 41.22 | 00:00:00 | | 2012-07-16 | 835,100 | 41.31 | 41.31 | 40.79 | 41.00 | 00:00:00 | | 2012-07-17 | 704,800 | 41.23 | 41.47 | 40.96 | 41.38 | 00:00:00 | | 2012-07-18 | 849,300 | 41.21 | 41.54 | 41.15 | 41.51 | 00:00:00 | | 2012-07-19 | 1,033,200 | 41.64 | 42.36 | 41.55 | 42.31 | 00:00:00 | | 2012-07-20 | 777,900 | 42.01 | 42.05 | 41.57 | 41.77 | 00:00:00 | | 2012-07-23 | 488,100 | 41.16 | 41.49 | 40.84 | 41.34 | 00:00:00 | | 2012-07-24 | 765,700 | 41.25 | 41.45 | 40.49 | 40.83 | 00:00:00 | | 2012-07-25 | 843,400 | 40.97 | 41.00 | 40.29 | 40.52 | 00:00:00 | | 2012-07-26 | 1,550,200 | 42.09 | 42.51 | 40.57 | 40.96 | 00:00:00 | | 2012-07-27 | 975,500 | 41.45 | 42.03 | 40.89 | 41.84 | 00:00:00 | | 2012-07-30 | 724,800 | 41.83 | 41.98 | 41.47 | 41.90 | 00:00:00 | | 2012-07-31 | 738,900 | 41.84 | 42.00 | 41.54 | 41.56 | 00:00:00 | | 2012-08-01 | 1,324,400 | 41.54 | 41.57 | 40.38 | 40.44 | 00:00:00 | | 2012-08-02 | 1,243,600 | 40.12 | 40.28 | 39.33 | 39.60 | 00:00:00 | | 2012-08-03 | 833,700 | 40.24 | 41.29 | 40.24 | 41.07 | 00:00:00 | | 2012-08-06 | 615,600 | 41.14 | 41.45 | 41.07 | 41.26 | 00:00:00 | | 2012-08-07 | 901,700 | 41.41 | 41.79 | 40.96 | 41.54 | 00:00:00 | | 2012-08-08 | 1,205,400 | 41.11 | 41.80 | 40.84 | 41.42 | 00:00:00 | | 2012-08-09 | 556,400 | 41.35 | 41.91 | 41.35 | 41.73 | 00:00:00 | | 2012-08-10 | 473,500 | 41.63 | 42.02 | 41.41 | 42.01 | 00:00:00 | | 2012-08-13 | 391,300 | 41.90 | 42.06 | 41.77 | 42.02 | 00:00:00 | | 2012-08-14 | 636,300 | 42.17 | 42.25 | 41.95 | 42.01 | 00:00:00 | | 2012-08-15 | 1,013,600 | 41.95 | 42.78 | 41.91 | 42.65 | 00:00:00 | | 2012-08-16 | 706,100 | 42.60 | 43.26 | 42.52 | 43.14 | 00:00:00 | | 2012-08-17 | 726,500 | 43.27 | 43.40 | 42.98 | 43.06 | 00:00:00 | | 2012-08-20 | 466,900 | 43.00 | 43.21 | 42.65 | 42.91 | 00:00:00 | | 2012-08-21 | 577,400 | 42.88 | 42.97 | 42.35 | 42.43 | 00:00:00 | | 2012-08-22 | 800,900 | 42.35 | 42.80 | 42.15 | 42.76 | 00:00:00 | | 2012-08-23 | 509,000 | 42.74 | 42.74 | 42.12 | 42.17 | 00:00:00 | | 2012-08-24 | 429,900 | 42.08 | 42.21 | 41.93 | 42.13 | 00:00:00 | | 2012-08-27 | 385,000 | 42.14 | 42.26 | 41.92 | 41.95 | 00:00:00 | | 2012-08-28 | 418,700 | 41.96 | 42.10 | 41.77 | 41.88 | 00:00:00 | | 2012-08-29 | 523,300 | 41.74 | 41.97 | 41.67 | 41.88 | 00:00:00 | | 2012-08-30 | 635,400 | 41.68 | 41.98 | 41.59 | 41.81 | 00:00:00 | | 2012-08-31 | 830,700 | 42.00 | 42.48 | 41.99 | 42.17 | 00:00:00 | | 2012-09-04 | 649,600 | 42.17 | 42.17 | 41.52 | 41.78 | 00:00:00 | | 2012-09-05 | 794,200 | 41.81 | 42.39 | 41.68 | 42.18 | 00:00:00 | | 2012-09-06 | 624,900 | 42.39 | 42.83 | 42.39 | 42.69 | 00:00:00 | | 2012-09-07 | 484,300 | 42.87 | 42.94 | 42.69 | 42.78 | 00:00:00 | | 2012-09-10 | 528,000 | 42.60 | 43.00 | 42.54 | 42.69 | 00:00:00 | | 2012-09-11 | 478,100 | 42.86 | 43.10 | 42.70 | 42.95 | 00:00:00 | | 2012-09-12 | 1,382,200 | 42.83 | 43.21 | 42.56 | 43.03 | 00:00:00 | | 2012-09-13 | 844,600 | 43.01 | 43.79 | 42.90 | 43.54 | 00:00:00 | | 2012-09-14 | 1,078,300 | 43.60 | 43.73 | 43.16 | 43.28 | 00:00:00 | | 2012-09-17 | 620,600 | 43.20 | 43.35 | 42.99 | 43.15 | 00:00:00 | | 2012-09-18 | 825,800 | 43.09 | 43.21 | 42.74 | 43.12 | 00:00:00 | | 2012-09-19 | 962,800 | 43.12 | 43.20 | 42.71 | 42.97 | 00:00:00 | | 2012-09-20 | 884,100 | 42.74 | 42.87 | 42.49 | 42.68 | 00:00:00 | | 2012-09-21 | 986,800 | 43.11 | 43.17 | 42.47 | 42.51 | 00:00:00 | | 2012-09-24 | 537,500 | 42.40 | 42.95 | 42.29 | 42.60 | 00:00:00 | | 2012-09-25 | 645,900 | 42.63 | 42.85 | 42.22 | 42.22 | 00:00:00 | | 2012-09-26 | 809,700 | 42.22 | 42.34 | 41.66 | 42.30 | 00:00:00 | | 2012-09-27 | 647,400 | 42.75 | 42.80 | 42.02 | 42.35 | 00:00:00 | | 2012-09-28 | 696,100 | 42.17 | 42.47 | 41.96 | 42.31 | 00:00:00 | | 2012-10-01 | 990,600 | 42.51 | 42.76 | 42.26 | 42.47 | 00:00:00 | | 2012-10-02 | 560,100 | 42.41 | 42.51 | 42.02 | 42.19 | 00:00:00 | | 2012-10-03 | 409,700 | 42.28 | 42.77 | 42.03 | 42.56 | 00:00:00 | | 2012-10-04 | 385,400 | 42.77 | 42.99 | 42.65 | 42.75 | 00:00:00 | | 2012-10-05 | 695,100 | 42.98 | 43.45 | 42.79 | 42.79 | 00:00:00 | | 2012-10-08 | 562,200 | 42.72 | 42.78 | 42.63 | 42.67 | 00:00:00 | | 2012-10-09 | 513,300 | 42.71 | 42.87 | 42.26 | 42.26 | 00:00:00 | | 2012-10-10 | 1,061,100 | 41.94 | 42.05 | 41.42 | 41.55 | 00:00:00 | | 2012-10-11 | 741,100 | 41.78 | 41.78 | 41.42 | 41.51 | 00:00:00 | | 2012-10-12 | 825,800 | 41.44 | 41.50 | 41.11 | 41.31 | 00:00:00 | | 2012-10-15 | 532,700 | 41.32 | 41.80 | 41.14 | 41.77 | 00:00:00 | | 2012-10-16 | 586,400 | 41.92 | 42.47 | 41.83 | 42.39 | 00:00:00 | | 2012-10-17 | 660,900 | 42.50 | 43.23 | 42.30 | 43.03 | 00:00:00 | | 2012-10-18 | 678,400 | 42.77 | 43.10 | 42.46 | 42.95 | 00:00:00 | | 2012-10-19 | 647,400 | 42.95 | 43.00 | 42.47 | 42.66 | 00:00:00 | | 2012-10-22 | 392,000 | 42.54 | 42.86 | 42.36 | 42.69 | 00:00:00 | | 2012-10-23 | 565,800 | 42.14 | 42.23 | 41.77 | 42.00 | 00:00:00 | | 2012-10-24 | 659,100 | 42.19 | 42.25 | 41.70 | 41.93 | 00:00:00 | | 2012-10-25 | 857,500 | 43.00 | 43.00 | 42.24 | 42.50 | 00:00:00 | | 2012-10-26 | 1,051,700 | 42.57 | 42.99 | 42.53 | 42.81 | 00:00:00 | | 2012-10-31 | 621,400 | 42.91 | 43.37 | 42.51 | 42.83 | 00:00:00 | | 2012-11-01 | 705,900 | 42.77 | 43.46 | 42.71 | 43.43 | 00:00:00 | | 2012-11-02 | 743,200 | 43.61 | 43.75 | 43.21 | 43.38 | 00:00:00 | | 2012-11-05 | 889,400 | 43.11 | 43.27 | 42.83 | 43.21 | 00:00:00 | | 2012-11-06 | 881,200 | 43.35 | 44.07 | 43.22 | 44.03 | 00:00:00 | | 2012-11-07 | 1,055,800 | 43.80 | 44.21 | 43.20 | 43.96 | 00:00:00 | | 2012-11-08 | 770,700 | 43.97 | 44.09 | 43.53 | 43.53 | 00:00:00 | | 2012-11-09 | 979,300 | 43.51 | 44.33 | 43.26 | 43.85 | 00:00:00 | | 2012-11-12 | 620,100 | 43.91 | 44.04 | 43.60 | 43.70 | 00:00:00 | | 2012-11-13 | 934,600 | 43.53 | 44.01 | 43.32 | 43.37 | 00:00:00 | | 2012-11-14 | 964,500 | 43.34 | 43.75 | 42.99 | 43.00 | 00:00:00 | | 2012-11-15 | 1,164,700 | 43.00 | 43.59 | 43.00 | 43.24 | 00:00:00 | | 2012-11-16 | 2,945,800 | 43.17 | 43.37 | 42.62 | 43.34 | 00:00:00 | | 2012-11-19 | 1,668,600 | 43.64 | 44.88 | 43.37 | 44.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
