|
 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 | | 2012-11-19 | 1,668,600 | 43.64 | 44.88 | 43.37 | 44.65 | 00:00:00 | | 2012-11-20 | 1,220,800 | 44.60 | 44.79 | 44.27 | 44.75 | 00:00:00 | | 2012-11-21 | 715,900 | 44.76 | 44.89 | 44.31 | 44.61 | 00:00:00 | | 2012-11-23 | 361,300 | 44.81 | 45.07 | 44.52 | 45.07 | 00:00:00 | | 2012-11-26 | 1,158,200 | 44.66 | 44.81 | 44.24 | 44.78 | 00:00:00 | | 2012-11-27 | 1,067,400 | 44.64 | 44.80 | 44.15 | 44.63 | 00:00:00 | | 2012-11-28 | 881,000 | 44.53 | 44.79 | 44.26 | 44.74 | 00:00:00 | | 2012-11-29 | 725,500 | 44.80 | 45.00 | 44.38 | 44.74 | 00:00:00 | | 2012-11-30 | 1,245,400 | 44.76 | 44.92 | 44.59 | 44.69 | 00:00:00 | | 2012-12-03 | 1,329,900 | 44.92 | 45.02 | 43.90 | 43.94 | 00:00:00 | | 2012-12-04 | 1,199,600 | 44.04 | 44.07 | 43.66 | 43.70 | 00:00:00 | | 2012-12-05 | 1,074,400 | 43.65 | 43.99 | 43.32 | 43.61 | 00:00:00 | | 2012-12-06 | 886,200 | 43.66 | 44.21 | 43.40 | 44.19 | 00:00:00 | | 2012-12-07 | 462,700 | 44.25 | 44.28 | 43.89 | 44.15 | 00:00:00 | | 2012-12-10 | 919,800 | 44.17 | 44.61 | 44.01 | 44.54 | 00:00:00 | | 2012-12-11 | 935,600 | 44.60 | 44.87 | 44.38 | 44.75 | 00:00:00 | | 2012-12-12 | 982,300 | 44.85 | 44.89 | 44.36 | 44.47 | 00:00:00 | | 2012-12-13 | 648,700 | 44.45 | 44.98 | 44.45 | 44.55 | 00:00:00 | | 2012-12-14 | 1,466,300 | 44.41 | 44.56 | 44.05 | 44.25 | 00:00:00 | | 2012-12-17 | 1,325,600 | 44.02 | 44.28 | 43.90 | 44.20 | 00:00:00 | | 2012-12-18 | 1,303,900 | 44.13 | 44.53 | 43.87 | 44.20 | 00:00:00 | | 2012-12-19 | 859,700 | 44.28 | 44.77 | 44.28 | 44.57 | 00:00:00 | | 2012-12-20 | 1,069,700 | 44.56 | 45.46 | 44.49 | 45.46 | 00:00:00 | | 2012-12-21 | 1,891,500 | 44.89 | 45.47 | 44.63 | 44.80 | 00:00:00 | | 2012-12-24 | 402,700 | 44.79 | 45.22 | 44.67 | 45.02 | 00:00:00 | | 2012-12-26 | 694,900 | 45.12 | 45.29 | 44.88 | 44.91 | 00:00:00 | | 2012-12-27 | 711,400 | 44.96 | 44.98 | 44.18 | 44.64 | 00:00:00 | | 2012-12-28 | 576,000 | 44.35 | 44.52 | 44.11 | 44.29 | 00:00:00 | | 2012-12-31 | 712,300 | 44.15 | 44.76 | 44.05 | 44.75 | 00:00:00 | | 2013-01-02 | 951,700 | 45.42 | 46.07 | 45.33 | 46.05 | 00:00:00 | | 2013-01-03 | 1,239,400 | 46.10 | 46.55 | 45.97 | 46.44 | 00:00:00 | | 2013-01-04 | 809,800 | 46.59 | 46.59 | 46.18 | 46.50 | 00:00:00 | | 2013-01-07 | 559,500 | 46.30 | 46.42 | 46.06 | 46.09 | 00:00:00 | | 2013-01-08 | 1,104,100 | 45.48 | 45.73 | 45.10 | 45.41 | 00:00:00 | | 2013-01-09 | 620,700 | 45.56 | 45.91 | 45.44 | 45.61 | 00:00:00 | | 2013-01-10 | 587,600 | 45.65 | 45.77 | 45.39 | 45.61 | 00:00:00 | | 2013-01-11 | 524,100 | 45.65 | 45.67 | 45.24 | 45.40 | 00:00:00 | | 2013-01-14 | 729,700 | 45.39 | 45.89 | 45.26 | 45.59 | 00:00:00 | | 2013-01-15 | 577,600 | 45.34 | 45.85 | 45.23 | 45.77 | 00:00:00 | | 2013-01-16 | 668,700 | 45.62 | 45.70 | 45.23 | 45.51 | 00:00:00 | | 2013-01-17 | 807,700 | 45.59 | 46.52 | 45.52 | 46.31 | 00:00:00 | | 2013-01-18 | 833,000 | 46.19 | 46.70 | 46.09 | 46.65 | 00:00:00 | | 2013-01-22 | 703,800 | 46.65 | 46.99 | 46.43 | 46.54 | 00:00:00 | | 2013-01-23 | 548,100 | 46.45 | 46.76 | 46.29 | 46.52 | 00:00:00 | | 2013-01-24 | 829,200 | 46.59 | 46.89 | 46.33 | 46.52 | 00:00:00 | | 2013-01-25 | 556,100 | 46.68 | 46.68 | 46.39 | 46.61 | 00:00:00 | | 2013-01-28 | 628,900 | 46.62 | 46.62 | 46.07 | 46.10 | 00:00:00 | | 2013-01-29 | 1,134,600 | 46.13 | 46.25 | 45.97 | 46.22 | 00:00:00 | | 2013-01-30 | 1,047,400 | 46.33 | 46.62 | 45.92 | 45.93 | 00:00:00 | | 2013-01-31 | 1,666,600 | 45.15 | 45.65 | 44.24 | 44.52 | 00:00:00 | | 2013-02-01 | 2,051,500 | 44.72 | 45.72 | 44.40 | 45.59 | 00:00:00 | | 2013-02-04 | 990,600 | 45.36 | 45.47 | 44.78 | 44.95 | 00:00:00 | | 2013-02-05 | 837,900 | 45.14 | 45.62 | 45.11 | 45.54 | 00:00:00 | | 2013-02-06 | 824,900 | 45.33 | 45.49 | 45.03 | 45.33 | 00:00:00 | | 2013-02-07 | 680,000 | 45.41 | 45.80 | 45.17 | 45.21 | 00:00:00 | | 2013-02-08 | 621,100 | 45.27 | 45.52 | 45.18 | 45.36 | 00:00:00 | | 2013-02-11 | 934,000 | 45.34 | 45.35 | 44.69 | 45.14 | 00:00:00 | | 2013-02-12 | 989,400 | 45.29 | 45.32 | 44.89 | 44.89 | 00:00:00 | | 2013-02-13 | 834,200 | 45.19 | 45.21 | 44.75 | 45.20 | 00:00:00 | | 2013-02-14 | 914,100 | 45.06 | 45.32 | 45.01 | 45.21 | 00:00:00 | | 2013-02-15 | 1,361,700 | 45.62 | 46.07 | 45.32 | 45.54 | 00:00:00 | | 2013-02-19 | 1,058,400 | 45.58 | 45.66 | 45.00 | 45.09 | 00:00:00 | | 2013-02-20 | 966,800 | 45.02 | 45.21 | 44.50 | 44.53 | 00:00:00 | | 2013-02-21 | 948,800 | 44.33 | 44.40 | 43.96 | 44.06 | 00:00:00 | | 2013-02-22 | 1,203,700 | 44.27 | 44.56 | 43.96 | 44.34 | 00:00:00 | | 2013-02-25 | 752,700 | 44.62 | 44.72 | 43.46 | 43.46 | 00:00:00 | | 2013-02-26 | 701,900 | 43.60 | 43.89 | 43.26 | 43.81 | 00:00:00 | | 2013-02-27 | 732,100 | 43.65 | 44.46 | 43.43 | 44.31 | 00:00:00 | | 2013-02-28 | 1,040,400 | 44.27 | 44.72 | 44.24 | 44.41 | 00:00:00 | | 2013-03-01 | 891,500 | 44.34 | 44.34 | 43.91 | 44.22 | 00:00:00 | | 2013-03-04 | 910,700 | 44.07 | 44.15 | 43.68 | 43.99 | 00:00:00 | | 2013-03-05 | 644,000 | 44.12 | 44.42 | 43.95 | 44.19 | 00:00:00 | | 2013-03-06 | 736,800 | 44.47 | 44.59 | 44.14 | 44.27 | 00:00:00 | | 2013-03-07 | 642,400 | 44.38 | 44.66 | 44.38 | 44.46 | 00:00:00 | | 2013-03-08 | 752,900 | 44.64 | 44.87 | 44.56 | 44.85 | 00:00:00 | | 2013-03-11 | 749,300 | 44.75 | 45.08 | 44.52 | 45.04 | 00:00:00 | | 2013-03-12 | 562,500 | 45.07 | 45.14 | 44.77 | 45.09 | 00:00:00 | | 2013-03-13 | 1,322,800 | 45.14 | 45.82 | 44.83 | 45.78 | 00:00:00 | | 2013-03-14 | 907,800 | 45.90 | 46.04 | 45.63 | 46.02 | 00:00:00 | | 2013-03-15 | 1,572,000 | 45.95 | 46.16 | 45.74 | 46.01 | 00:00:00 | | 2013-03-18 | 760,800 | 45.55 | 46.06 | 45.53 | 45.81 | 00:00:00 | | 2013-03-19 | 927,500 | 45.96 | 46.16 | 45.61 | 45.99 | 00:00:00 | | 2013-03-20 | 667,600 | 46.20 | 46.37 | 46.02 | 46.21 | 00:00:00 | | 2013-03-21 | 771,900 | 45.97 | 46.26 | 45.82 | 45.85 | 00:00:00 | | 2013-03-22 | 737,800 | 45.93 | 46.03 | 45.53 | 45.87 | 00:00:00 | | 2013-03-25 | 609,100 | 46.00 | 46.27 | 45.91 | 46.07 | 00:00:00 | | 2013-03-26 | 677,400 | 46.26 | 46.49 | 45.97 | 46.48 | 00:00:00 | | 2013-03-27 | 1,020,600 | 46.21 | 47.40 | 46.00 | 47.34 | 00:00:00 | | 2013-03-28 | 819,400 | 47.33 | 47.63 | 47.13 | 47.58 | 00:00:00 | | 2013-04-01 | 414,200 | 47.48 | 47.69 | 47.08 | 47.30 | 00:00:00 | | 2013-04-02 | 950,200 | 47.38 | 48.03 | 47.32 | 48.01 | 00:00:00 | | 2013-04-03 | 827,100 | 47.96 | 48.07 | 46.70 | 46.97 | 00:00:00 | | 2013-04-04 | 568,200 | 47.05 | 47.25 | 46.90 | 47.14 | 00:00:00 | | 2013-04-05 | 682,400 | 46.74 | 47.06 | 46.48 | 46.99 | 00:00:00 | | 2013-04-08 | 623,200 | 47.00 | 47.28 | 46.66 | 47.27 | 00:00:00 | | 2013-04-09 | 599,800 | 47.29 | 47.62 | 47.14 | 47.42 | 00:00:00 | | 2013-04-10 | 658,900 | 47.62 | 48.17 | 47.55 | 48.17 | 00:00:00 | | 2013-04-11 | 751,000 | 48.21 | 48.50 | 48.09 | 48.13 | 00:00:00 | | 2013-04-12 | 626,000 | 48.00 | 48.29 | 47.40 | 47.89 | 00:00:00 | | 2013-04-15 | 970,400 | 47.33 | 47.38 | 46.31 | 46.39 | 00:00:00 | | 2013-04-16 | 978,400 | 46.62 | 47.28 | 46.36 | 46.93 | 00:00:00 | | 2013-04-17 | 851,200 | 46.64 | 46.75 | 45.87 | 46.58 | 00:00:00 | | 2013-04-18 | 668,200 | 46.84 | 46.99 | 45.85 | 45.95 | 00:00:00 | | 2013-04-19 | 789,400 | 46.11 | 46.63 | 46.06 | 46.43 | 00:00:00 | | 2013-04-22 | 458,100 | 46.54 | 46.87 | 46.13 | 46.72 | 00:00:00 | | 2013-04-23 | 483,900 | 46.89 | 47.09 | 46.56 | 46.98 | 00:00:00 | | 2013-04-24 | 579,900 | 47.19 | 47.61 | 47.16 | 47.34 | 00:00:00 | | 2013-04-25 | 4,092,500 | 44.70 | 46.27 | 44.24 | 45.09 | 00:00:00 | | 2013-04-26 | 2,232,000 | 44.95 | 45.08 | 43.80 | 44.03 | 00:00:00 | | 2013-04-29 | 1,707,900 | 44.03 | 44.70 | 43.72 | 44.46 | 00:00:00 | | 2013-04-30 | 1,875,600 | 44.41 | 44.55 | 43.87 | 44.12 | 00:00:00 | | 2013-05-01 | 1,458,200 | 44.13 | 44.80 | 44.13 | 44.69 | 00:00:00 | | 2013-05-02 | 895,100 | 44.74 | 45.29 | 44.74 | 44.95 | 00:00:00 | | 2013-05-03 | 1,333,500 | 45.28 | 46.10 | 45.17 | 45.34 | 00:00:00 | | 2013-05-06 | 1,168,100 | 45.11 | 45.46 | 45.11 | 45.40 | 00:00:00 | | 2013-05-07 | 970,500 | 45.29 | 45.67 | 45.12 | 45.49 | 00:00:00 | | 2013-05-08 | 847,600 | 45.29 | 45.62 | 45.25 | 45.42 | 00:00:00 | | 2013-05-09 | 1,213,400 | 45.47 | 45.96 | 45.31 | 45.89 | 00:00:00 | | 2013-05-10 | 1,252,900 | 45.99 | 46.20 | 45.68 | 45.97 | 00:00:00 | | 2013-05-13 | 1,227,300 | 45.69 | 45.87 | 45.49 | 45.60 | 00:00:00 | | 2013-05-14 | 1,201,300 | 45.56 | 45.93 | 45.51 | 45.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
