|
 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 | | 2014-04-28 | 1,429,000 | 56.16 | 56.92 | 55.95 | 56.19 | 00:00:00 | | 2014-04-29 | 681,600 | 56.41 | 56.55 | 55.93 | 56.09 | 00:00:00 | | 2014-04-30 | 1,195,300 | 56.07 | 56.31 | 55.84 | 56.19 | 00:00:00 | | 2014-05-01 | 1,991,800 | 56.92 | 58.20 | 56.70 | 56.94 | 00:00:00 | | 2014-05-02 | 2,788,300 | 57.00 | 57.00 | 55.54 | 55.68 | 00:00:00 | | 2014-05-05 | 1,918,000 | 55.58 | 56.52 | 55.52 | 56.49 | 00:00:00 | | 2014-05-06 | 798,200 | 56.41 | 57.10 | 56.32 | 56.82 | 00:00:00 | | 2014-05-07 | 1,305,700 | 57.06 | 57.96 | 56.77 | 57.86 | 00:00:00 | | 2014-05-08 | 1,031,300 | 57.87 | 58.27 | 57.70 | 58.12 | 00:00:00 | | 2014-05-09 | 1,140,000 | 58.22 | 58.67 | 57.86 | 58.64 | 00:00:00 | | 2014-05-12 | 972,500 | 58.79 | 59.25 | 58.68 | 58.99 | 00:00:00 | | 2014-05-13 | 1,160,300 | 58.96 | 59.20 | 58.58 | 58.78 | 00:00:00 | | 2014-05-14 | 1,786,800 | 59.07 | 59.98 | 58.87 | 59.69 | 00:00:00 | | 2014-05-15 | 1,093,000 | 59.62 | 59.80 | 59.04 | 59.45 | 00:00:00 | | 2014-05-16 | 1,901,800 | 59.35 | 59.84 | 59.00 | 59.84 | 00:00:00 | | 2014-05-19 | 853,400 | 59.65 | 60.55 | 59.63 | 60.39 | 00:00:00 | | 2014-05-20 | 727,700 | 60.22 | 60.50 | 59.94 | 60.01 | 00:00:00 | | 2014-05-21 | 918,500 | 60.02 | 60.35 | 59.66 | 59.97 | 00:00:00 | | 2014-05-22 | 852,600 | 59.97 | 60.33 | 59.82 | 59.93 | 00:00:00 | | 2014-05-23 | 1,088,400 | 60.01 | 60.33 | 59.92 | 60.22 | 00:00:00 | | 2014-05-27 | 737,000 | 60.17 | 60.65 | 59.86 | 60.47 | 00:00:00 | | 2014-05-28 | 1,112,900 | 60.70 | 61.24 | 60.08 | 60.10 | 00:00:00 | | 2014-05-29 | 841,700 | 60.12 | 60.37 | 59.68 | 60.28 | 00:00:00 | | 2014-05-30 | 787,600 | 60.31 | 60.62 | 60.04 | 60.36 | 00:00:00 | | 2014-06-02 | 1,147,100 | 60.62 | 60.68 | 60.07 | 60.08 | 00:00:00 | | 2014-06-03 | 1,454,000 | 60.01 | 61.05 | 60.01 | 61.03 | 00:00:00 | | 2014-06-04 | 758,800 | 60.91 | 60.98 | 60.44 | 60.52 | 00:00:00 | | 2014-06-05 | 485,300 | 60.35 | 61.05 | 60.16 | 61.02 | 00:00:00 | | 2014-06-06 | 695,700 | 60.98 | 61.34 | 60.90 | 61.09 | 00:00:00 | | 2014-06-09 | 1,163,100 | 61.09 | 61.42 | 60.97 | 61.23 | 00:00:00 | | 2014-06-10 | 1,176,700 | 61.36 | 61.66 | 61.03 | 61.40 | 00:00:00 | | 2014-06-11 | 609,900 | 61.15 | 61.27 | 60.54 | 60.92 | 00:00:00 | | 2014-06-12 | 602,000 | 60.88 | 60.99 | 60.33 | 60.58 | 00:00:00 | | 2014-06-13 | 692,300 | 59.87 | 60.90 | 59.83 | 60.87 | 00:00:00 | | 2014-06-16 | 665,900 | 60.73 | 61.06 | 60.37 | 60.53 | 00:00:00 | | 2014-06-17 | 453,600 | 60.55 | 61.06 | 60.42 | 60.82 | 00:00:00 | | 2014-06-18 | 547,900 | 60.65 | 60.99 | 60.14 | 60.94 | 00:00:00 | | 2014-06-19 | 566,800 | 60.76 | 61.24 | 60.76 | 61.23 | 00:00:00 | | 2014-06-20 | 909,100 | 61.31 | 61.61 | 61.17 | 61.51 | 00:00:00 | | 2014-06-23 | 772,900 | 61.35 | 61.75 | 61.10 | 61.73 | 00:00:00 | | 2014-06-24 | 602,400 | 61.55 | 61.98 | 61.15 | 61.36 | 00:00:00 | | 2014-06-25 | 869,400 | 61.67 | 62.71 | 61.49 | 62.22 | 00:00:00 | | 2014-06-26 | 512,400 | 62.00 | 62.33 | 61.63 | 62.29 | 00:00:00 | | 2014-06-27 | 1,503,300 | 62.16 | 63.00 | 62.11 | 62.99 | 00:00:00 | | 2014-06-30 | 918,800 | 62.93 | 63.13 | 62.30 | 62.68 | 00:00:00 | | 2014-07-01 | 766,500 | 62.86 | 63.29 | 62.47 | 62.99 | 00:00:00 | | 2014-07-02 | 898,200 | 62.93 | 63.36 | 62.35 | 62.67 | 00:00:00 | | 2014-07-03 | 523,800 | 62.87 | 63.10 | 62.60 | 63.03 | 00:00:00 | | 2014-07-07 | 484,700 | 63.00 | 63.08 | 62.73 | 62.86 | 00:00:00 | | 2014-07-08 | 859,400 | 62.87 | 63.14 | 62.60 | 63.03 | 00:00:00 | | 2014-07-09 | 540,800 | 63.28 | 63.53 | 62.81 | 63.44 | 00:00:00 | | 2014-07-10 | 731,000 | 62.76 | 63.42 | 62.63 | 63.34 | 00:00:00 | | 2014-07-11 | 798,100 | 63.36 | 63.36 | 62.85 | 63.07 | 00:00:00 | | 2014-07-14 | 567,200 | 63.35 | 63.78 | 63.29 | 63.73 | 00:00:00 | | 2014-07-15 | 995,700 | 63.67 | 64.18 | 63.67 | 64.14 | 00:00:00 | | 2014-07-16 | 739,500 | 64.17 | 64.55 | 63.92 | 64.19 | 00:00:00 | | 2014-07-17 | 655,800 | 63.76 | 64.21 | 63.36 | 63.48 | 00:00:00 | | 2014-07-18 | 727,000 | 63.56 | 64.58 | 63.50 | 64.34 | 00:00:00 | | 2014-07-21 | 786,600 | 64.23 | 64.76 | 63.81 | 64.60 | 00:00:00 | | 2014-07-22 | 1,338,300 | 64.90 | 64.91 | 63.01 | 63.21 | 00:00:00 | | 2014-07-23 | 792,800 | 63.23 | 63.27 | 62.55 | 62.96 | 00:00:00 | | 2014-07-24 | 603,000 | 63.12 | 64.04 | 63.03 | 63.83 | 00:00:00 | | 2014-07-25 | 525,800 | 63.61 | 63.84 | 63.19 | 63.36 | 00:00:00 | | 2014-07-28 | 768,700 | 63.30 | 63.36 | 62.76 | 62.91 | 00:00:00 | | 2014-07-29 | 461,900 | 62.88 | 63.16 | 62.43 | 62.45 | 00:00:00 | | 2014-07-30 | 1,396,500 | 62.52 | 62.91 | 62.16 | 62.49 | 00:00:00 | | 2014-07-31 | 1,398,500 | 62.31 | 62.95 | 60.73 | 61.26 | 00:00:00 | | 2014-08-01 | 1,685,700 | 61.23 | 62.11 | 60.92 | 61.68 | 00:00:00 | | 2014-08-04 | 835,100 | 61.87 | 62.10 | 61.54 | 61.95 | 00:00:00 | | 2014-08-05 | 697,500 | 61.79 | 62.05 | 61.24 | 61.41 | 00:00:00 | | 2014-08-06 | 854,100 | 61.18 | 62.38 | 61.04 | 62.23 | 00:00:00 | | 2014-08-07 | 764,000 | 62.59 | 62.80 | 62.10 | 62.26 | 00:00:00 | | 2014-08-08 | 779,500 | 61.93 | 62.34 | 61.37 | 62.25 | 00:00:00 | | 2014-08-11 | 548,800 | 62.50 | 62.79 | 62.35 | 62.64 | 00:00:00 | | 2014-08-12 | 639,600 | 62.68 | 62.86 | 62.37 | 62.79 | 00:00:00 | | 2014-08-13 | 571,800 | 63.00 | 63.16 | 62.43 | 62.66 | 00:00:00 | | 2014-08-14 | 429,400 | 62.67 | 63.11 | 62.55 | 62.94 | 00:00:00 | | 2014-08-15 | 942,700 | 63.07 | 63.60 | 62.70 | 63.12 | 00:00:00 | | 2014-08-18 | 554,800 | 63.42 | 63.89 | 63.29 | 63.85 | 00:00:00 | | 2014-08-19 | 543,300 | 64.05 | 64.20 | 63.86 | 64.07 | 00:00:00 | | 2014-08-20 | 709,300 | 64.06 | 64.09 | 63.22 | 63.24 | 00:00:00 | | 2014-08-21 | 722,000 | 63.37 | 63.89 | 63.13 | 63.58 | 00:00:00 | | 2014-08-22 | 775,200 | 63.76 | 63.76 | 62.93 | 63.20 | 00:00:00 | | 2014-08-25 | 556,300 | 63.46 | 63.48 | 62.90 | 63.10 | 00:00:00 | | 2014-08-26 | 614,800 | 63.25 | 63.62 | 63.14 | 63.50 | 00:00:00 | | 2014-08-27 | 657,000 | 63.66 | 63.96 | 63.40 | 63.69 | 00:00:00 | | 2014-08-28 | 877,300 | 63.27 | 63.95 | 63.02 | 63.67 | 00:00:00 | | 2014-08-29 | 671,800 | 63.87 | 64.39 | 63.77 | 64.10 | 00:00:00 | | 2014-09-02 | 1,568,500 | 64.75 | 65.57 | 64.42 | 65.25 | 00:00:00 | | 2014-09-03 | 1,123,800 | 65.45 | 66.10 | 65.20 | 66.06 | 00:00:00 | | 2014-09-04 | 1,038,700 | 66.27 | 66.53 | 65.83 | 65.86 | 00:00:00 | | 2014-09-05 | 474,900 | 65.76 | 66.33 | 65.35 | 66.33 | 00:00:00 | | 2014-09-08 | 684,500 | 66.14 | 66.39 | 65.56 | 65.91 | 00:00:00 | | 2014-09-09 | 444,400 | 65.67 | 65.86 | 65.36 | 65.67 | 00:00:00 | | 2014-09-10 | 604,000 | 65.66 | 66.01 | 65.45 | 65.90 | 00:00:00 | | 2014-09-11 | 595,700 | 65.50 | 66.13 | 65.42 | 66.09 | 00:00:00 | | 2014-09-12 | 813,300 | 66.00 | 66.11 | 65.54 | 65.71 | 00:00:00 | | 2014-09-15 | 478,100 | 65.70 | 65.98 | 65.52 | 65.66 | 00:00:00 | | 2014-09-16 | 760,100 | 65.61 | 66.04 | 65.47 | 65.64 | 00:00:00 | | 2014-09-17 | 1,154,600 | 65.45 | 65.68 | 64.19 | 64.55 | 00:00:00 | | 2014-09-18 | 886,600 | 64.51 | 64.66 | 64.00 | 64.20 | 00:00:00 | | 2014-09-19 | 1,404,100 | 64.40 | 64.65 | 64.27 | 64.38 | 00:00:00 | | 2014-09-22 | 885,300 | 64.45 | 64.58 | 64.24 | 64.44 | 00:00:00 | | 2014-09-23 | 1,072,700 | 64.42 | 64.73 | 63.88 | 63.92 | 00:00:00 | | 2014-09-24 | 609,500 | 63.77 | 64.25 | 63.63 | 63.97 | 00:00:00 | | 2014-09-25 | 752,300 | 63.48 | 63.90 | 63.21 | 63.51 | 00:00:00 | | 2014-09-26 | 532,800 | 63.44 | 63.68 | 63.14 | 63.37 | 00:00:00 | | 2014-09-29 | 937,300 | 63.12 | 64.45 | 62.85 | 64.19 | 00:00:00 | | 2014-09-30 | 1,161,700 | 64.14 | 64.27 | 63.19 | 63.27 | 00:00:00 | | 2014-10-01 | 1,553,300 | 63.07 | 63.26 | 61.95 | 62.11 | 00:00:00 | | 2014-10-02 | 1,032,300 | 61.99 | 62.58 | 61.76 | 62.31 | 00:00:00 | | 2014-10-03 | 791,600 | 62.49 | 63.29 | 62.35 | 63.12 | 00:00:00 | | 2014-10-06 | 536,600 | 63.25 | 63.65 | 62.85 | 63.10 | 00:00:00 | | 2014-10-07 | 686,700 | 63.12 | 63.23 | 62.37 | 62.41 | 00:00:00 | | 2014-10-08 | 816,800 | 62.51 | 63.90 | 62.13 | 63.84 | 00:00:00 | | 2014-10-09 | 1,146,900 | 63.59 | 64.35 | 62.85 | 63.06 | 00:00:00 | | 2014-10-10 | 1,457,100 | 62.92 | 63.82 | 62.59 | 62.62 | 00:00:00 | | 2014-10-13 | 1,380,700 | 62.47 | 63.29 | 61.79 | 61.81 | 00:00:00 | | 2014-10-14 | 1,112,000 | 62.23 | 63.26 | 61.89 | 63.07 | 00:00:00 | | 2014-10-15 | 2,208,600 | 62.62 | 64.15 | 62.19 | 63.96 | 00:00:00 | | 2014-10-16 | 1,197,400 | 63.26 | 64.57 | 63.22 | 63.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
