|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 236,800 | 39.13 | 39.31 | 38.25 | 38.88 | 00:00:00 | | 2000-12-14 | 450,000 | 38.63 | 38.69 | 37.69 | 38.19 | 00:00:00 | | 2000-12-15 | 1,323,200 | 38.44 | 39.94 | 38.25 | 39.31 | 00:00:00 | | 2000-12-18 | 736,400 | 39.25 | 39.69 | 39.06 | 39.31 | 00:00:00 | | 2000-12-19 | 1,395,200 | 39.38 | 41.38 | 39.31 | 40.81 | 00:00:00 | | 2000-12-20 | 508,000 | 40.50 | 41.25 | 40.06 | 40.75 | 00:00:00 | | 2000-12-21 | 555,200 | 40.81 | 42.19 | 40.38 | 42.13 | 00:00:00 | | 2000-12-22 | 522,400 | 42.31 | 43.00 | 41.63 | 42.88 | 00:00:00 | | 2000-12-26 | 873,200 | 43.31 | 46.38 | 42.75 | 45.69 | 00:00:00 | | 2000-12-27 | 846,800 | 45.75 | 46.75 | 45.63 | 46.56 | 00:00:00 | | 2000-12-28 | 948,800 | 46.81 | 47.38 | 46.56 | 47.25 | 00:00:00 | | 2000-12-29 | 1,016,800 | 47.00 | 47.94 | 46.06 | 46.06 | 00:00:00 | | 2001-01-02 | 1,009,200 | 45.81 | 46.00 | 44.31 | 44.44 | 00:00:00 | | 2001-01-03 | 1,063,600 | 44.19 | 47.31 | 44.19 | 47.13 | 00:00:00 | | 2001-01-04 | 759,200 | 47.06 | 47.19 | 46.56 | 46.94 | 00:00:00 | | 2001-01-05 | 1,261,200 | 45.75 | 46.50 | 45.38 | 46.31 | 00:00:00 | | 2001-01-08 | 810,000 | 46.50 | 47.44 | 45.56 | 46.13 | 00:00:00 | | 2001-01-09 | 969,200 | 46.00 | 46.56 | 45.69 | 46.56 | 00:00:00 | | 2001-01-10 | 1,676,400 | 46.81 | 48.13 | 46.56 | 48.00 | 00:00:00 | | 2001-01-11 | 1,868,800 | 48.00 | 48.81 | 47.38 | 47.56 | 00:00:00 | | 2001-01-12 | 565,200 | 47.81 | 47.81 | 46.31 | 46.63 | 00:00:00 | | 2001-01-16 | 1,267,600 | 46.63 | 46.63 | 45.06 | 45.63 | 00:00:00 | | 2001-01-17 | 938,000 | 45.63 | 45.81 | 44.75 | 45.06 | 00:00:00 | | 2001-01-18 | 696,400 | 45.31 | 45.63 | 44.88 | 45.00 | 00:00:00 | | 2001-01-19 | 668,800 | 45.00 | 45.00 | 42.88 | 43.13 | 00:00:00 | | 2001-01-22 | 1,103,600 | 41.75 | 43.06 | 41.75 | 42.44 | 00:00:00 | | 2001-01-23 | 724,400 | 42.63 | 43.63 | 42.50 | 43.50 | 00:00:00 | | 2001-01-24 | 592,400 | 43.56 | 44.56 | 43.25 | 43.94 | 00:00:00 | | 2001-01-25 | 1,406,400 | 44.19 | 44.88 | 41.31 | 41.94 | 00:00:00 | | 2001-01-26 | 1,241,200 | 42.00 | 42.00 | 39.94 | 40.00 | 00:00:00 | | 2001-01-29 | 1,260,400 | 40.00 | 40.52 | 39.55 | 40.40 | 00:00:00 | | 2001-01-30 | 1,045,600 | 40.40 | 40.40 | 39.45 | 39.93 | 00:00:00 | | 2001-01-31 | 1,055,600 | 39.99 | 40.49 | 39.79 | 39.96 | 00:00:00 | | 2001-02-01 | 578,400 | 40.21 | 41.60 | 40.17 | 40.90 | 00:00:00 | | 2001-02-02 | 469,200 | 40.75 | 41.34 | 39.93 | 39.93 | 00:00:00 | | 2001-02-05 | 548,800 | 39.90 | 40.69 | 39.90 | 40.68 | 00:00:00 | | 2001-02-06 | 597,200 | 40.67 | 41.08 | 40.31 | 41.01 | 00:00:00 | | 2001-02-07 | 283,200 | 40.76 | 41.00 | 40.52 | 40.95 | 00:00:00 | | 2001-02-08 | 480,000 | 40.95 | 41.20 | 40.62 | 40.84 | 00:00:00 | | 2001-02-09 | 682,000 | 41.09 | 41.09 | 40.23 | 40.45 | 00:00:00 | | 2001-02-12 | 471,600 | 40.40 | 41.09 | 40.00 | 40.86 | 00:00:00 | | 2001-02-13 | 311,600 | 40.86 | 41.50 | 40.55 | 40.99 | 00:00:00 | | 2001-02-14 | 537,200 | 40.88 | 41.65 | 40.70 | 41.09 | 00:00:00 | | 2001-02-15 | 537,600 | 40.90 | 42.50 | 40.90 | 41.99 | 00:00:00 | | 2001-02-16 | 453,200 | 42.23 | 42.73 | 41.25 | 41.44 | 00:00:00 | | 2001-02-20 | 448,400 | 41.50 | 42.48 | 40.44 | 40.47 | 00:00:00 | | 2001-02-21 | 530,000 | 40.55 | 41.10 | 38.72 | 40.00 | 00:00:00 | | 2001-02-22 | 346,800 | 40.12 | 40.32 | 39.57 | 39.94 | 00:00:00 | | 2001-02-23 | 679,600 | 39.90 | 39.90 | 38.08 | 39.14 | 00:00:00 | | 2001-02-26 | 448,400 | 39.39 | 40.50 | 39.30 | 39.97 | 00:00:00 | | 2001-02-27 | 612,400 | 40.50 | 41.35 | 40.11 | 41.00 | 00:00:00 | | 2001-02-28 | 840,400 | 41.01 | 41.75 | 40.95 | 41.40 | 00:00:00 | | 2001-03-01 | 729,200 | 41.40 | 41.80 | 41.02 | 41.03 | 00:00:00 | | 2001-03-02 | 488,800 | 40.80 | 42.20 | 40.63 | 41.59 | 00:00:00 | | 2001-03-05 | 634,400 | 41.84 | 42.65 | 41.25 | 41.29 | 00:00:00 | | 2001-03-06 | 629,200 | 41.54 | 42.58 | 41.50 | 42.45 | 00:00:00 | | 2001-03-07 | 1,366,800 | 43.05 | 44.63 | 43.05 | 43.96 | 00:00:00 | | 2001-03-08 | 953,200 | 43.80 | 45.35 | 43.80 | 45.22 | 00:00:00 | | 2001-03-09 | 727,200 | 44.40 | 45.65 | 44.30 | 44.52 | 00:00:00 | | 2001-03-12 | 556,000 | 44.40 | 44.49 | 43.39 | 43.40 | 00:00:00 | | 2001-03-13 | 847,600 | 43.40 | 44.81 | 43.00 | 44.74 | 00:00:00 | | 2001-03-14 | 1,266,800 | 44.35 | 45.05 | 43.80 | 44.01 | 00:00:00 | | 2001-03-15 | 690,400 | 43.90 | 45.13 | 43.90 | 44.32 | 00:00:00 | | 2001-03-16 | 1,086,000 | 44.90 | 45.44 | 43.62 | 43.73 | 00:00:00 | | 2001-03-19 | 661,200 | 43.85 | 45.33 | 43.74 | 44.87 | 00:00:00 | | 2001-03-20 | 502,800 | 44.90 | 45.79 | 44.32 | 44.37 | 00:00:00 | | 2001-03-21 | 726,400 | 44.55 | 44.55 | 43.40 | 43.94 | 00:00:00 | | 2001-03-22 | 956,800 | 43.90 | 44.20 | 41.80 | 43.73 | 00:00:00 | | 2001-03-23 | 864,400 | 43.73 | 44.75 | 42.90 | 44.26 | 00:00:00 | | 2001-03-26 | 418,000 | 44.40 | 45.88 | 44.28 | 45.32 | 00:00:00 | | 2001-03-27 | 816,000 | 45.24 | 45.96 | 44.52 | 45.85 | 00:00:00 | | 2001-03-28 | 450,000 | 45.70 | 45.70 | 44.10 | 45.18 | 00:00:00 | | 2001-03-29 | 473,600 | 45.30 | 45.69 | 44.20 | 45.23 | 00:00:00 | | 2001-03-30 | 510,000 | 44.98 | 45.92 | 44.31 | 45.87 | 00:00:00 | | 2001-04-02 | 692,000 | 45.90 | 46.30 | 44.80 | 45.58 | 00:00:00 | | 2001-04-03 | 452,800 | 45.58 | 46.20 | 44.17 | 44.43 | 00:00:00 | | 2001-04-04 | 405,200 | 44.43 | 46.45 | 44.43 | 46.29 | 00:00:00 | | 2001-04-05 | 483,600 | 46.50 | 47.25 | 45.99 | 47.22 | 00:00:00 | | 2001-04-06 | 478,800 | 47.00 | 47.00 | 45.40 | 46.27 | 00:00:00 | | 2001-04-09 | 584,800 | 46.35 | 47.50 | 46.35 | 46.98 | 00:00:00 | | 2001-04-10 | 562,800 | 46.90 | 47.96 | 46.74 | 47.22 | 00:00:00 | | 2001-04-11 | 785,200 | 47.15 | 47.20 | 45.35 | 46.22 | 00:00:00 | | 2001-04-12 | 695,200 | 46.47 | 46.95 | 45.21 | 45.66 | 00:00:00 | | 2001-04-16 | 469,200 | 45.50 | 45.99 | 45.35 | 45.95 | 00:00:00 | | 2001-04-17 | 301,600 | 45.99 | 46.70 | 45.45 | 46.70 | 00:00:00 | | 2001-04-18 | 399,200 | 46.75 | 47.95 | 46.38 | 47.59 | 00:00:00 | | 2001-04-19 | 456,000 | 47.84 | 47.99 | 47.39 | 47.85 | 00:00:00 | | 2001-04-20 | 397,600 | 47.65 | 47.95 | 47.02 | 47.42 | 00:00:00 | | 2001-04-23 | 298,800 | 47.39 | 47.65 | 47.10 | 47.43 | 00:00:00 | | 2001-04-24 | 357,600 | 47.42 | 47.59 | 47.00 | 47.20 | 00:00:00 | | 2001-04-25 | 287,600 | 47.20 | 48.16 | 47.10 | 47.95 | 00:00:00 | | 2001-04-26 | 1,362,400 | 47.00 | 48.11 | 46.80 | 47.75 | 00:00:00 | | 2001-04-27 | 663,200 | 47.60 | 47.70 | 46.30 | 46.80 | 00:00:00 | | 2001-04-30 | 538,800 | 46.60 | 46.68 | 45.78 | 46.00 | 00:00:00 | | 2001-05-01 | 656,000 | 46.20 | 46.20 | 45.10 | 45.50 | 00:00:00 | | 2001-05-02 | 942,800 | 45.70 | 45.70 | 44.30 | 45.04 | 00:00:00 | | 2001-05-03 | 902,400 | 44.00 | 44.10 | 43.00 | 43.00 | 00:00:00 | | 2001-05-04 | 604,800 | 42.67 | 43.79 | 42.55 | 43.70 | 00:00:00 | | 2001-05-07 | 568,000 | 43.70 | 43.87 | 43.09 | 43.11 | 00:00:00 | | 2001-05-08 | 358,000 | 43.20 | 43.35 | 42.85 | 42.99 | 00:00:00 | | 2001-05-09 | 478,000 | 42.90 | 42.90 | 42.10 | 42.45 | 00:00:00 | | 2001-05-10 | 1,044,800 | 43.25 | 44.75 | 43.21 | 44.60 | 00:00:00 | | 2001-05-11 | 614,000 | 44.71 | 45.45 | 44.13 | 44.35 | 00:00:00 | | 2001-05-14 | 310,800 | 44.25 | 44.65 | 44.10 | 44.30 | 00:00:00 | | 2001-05-15 | 298,000 | 44.29 | 45.19 | 44.29 | 45.00 | 00:00:00 | | 2001-05-16 | 702,800 | 45.00 | 48.30 | 44.90 | 47.30 | 00:00:00 | | 2001-05-17 | 938,000 | 47.25 | 49.34 | 47.25 | 48.35 | 00:00:00 | | 2001-05-18 | 387,600 | 48.25 | 48.35 | 47.59 | 47.97 | 00:00:00 | | 2001-05-21 | 574,400 | 47.85 | 48.98 | 47.70 | 48.74 | 00:00:00 | | 2001-05-22 | 620,400 | 48.27 | 48.50 | 47.62 | 47.78 | 00:00:00 | | 2001-05-23 | 322,400 | 47.60 | 47.60 | 46.90 | 47.10 | 00:00:00 | | 2001-05-24 | 281,200 | 47.11 | 47.20 | 46.25 | 46.66 | 00:00:00 | | 2001-05-25 | 366,800 | 46.60 | 46.60 | 46.00 | 46.19 | 00:00:00 | | 2001-05-29 | 859,600 | 46.25 | 46.94 | 45.88 | 46.83 | 00:00:00 | | 2001-05-30 | 722,400 | 46.78 | 47.14 | 46.75 | 47.00 | 00:00:00 | | 2001-05-31 | 667,200 | 47.00 | 47.76 | 47.00 | 47.50 | 00:00:00 | | 2001-06-01 | 663,600 | 47.50 | 47.50 | 46.81 | 46.90 | 00:00:00 | | 2001-06-04 | 526,400 | 47.05 | 48.50 | 46.95 | 48.28 | 00:00:00 | | 2001-06-05 | 1,477,200 | 48.30 | 50.00 | 48.30 | 49.90 | 00:00:00 | | 2001-06-06 | 1,567,600 | 49.90 | 51.15 | 49.50 | 49.75 | 00:00:00 | | 2001-06-07 | 376,000 | 49.70 | 49.99 | 49.38 | 49.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
