|
 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 | | 2014-10-16 | 1,197,400 | 63.26 | 64.57 | 63.22 | 63.97 | 00:00:00 | | 2014-10-17 | 1,344,500 | 64.24 | 65.28 | 64.24 | 65.03 | 00:00:00 | | 2014-10-20 | 1,231,300 | 65.12 | 66.11 | 65.05 | 65.97 | 00:00:00 | | 2014-10-21 | 1,664,100 | 66.11 | 67.91 | 65.94 | 67.89 | 00:00:00 | | 2014-10-22 | 1,354,200 | 68.17 | 68.22 | 66.83 | 66.87 | 00:00:00 | | 2014-10-23 | 1,284,900 | 67.46 | 67.46 | 66.23 | 66.58 | 00:00:00 | | 2014-10-24 | 770,700 | 66.50 | 67.06 | 66.14 | 66.75 | 00:00:00 | | 2014-10-27 | 1,376,700 | 66.25 | 66.52 | 65.09 | 65.51 | 00:00:00 | | 2014-10-28 | 1,095,200 | 65.91 | 66.58 | 65.83 | 66.58 | 00:00:00 | | 2014-10-29 | 2,528,500 | 66.60 | 67.03 | 65.71 | 66.59 | 00:00:00 | | 2014-10-30 | 2,292,900 | 64.04 | 64.92 | 62.90 | 63.30 | 00:00:00 | | 2014-10-31 | 1,867,200 | 63.92 | 64.53 | 63.45 | 64.43 | 00:00:00 | | 2014-11-03 | 1,998,200 | 64.23 | 64.53 | 63.13 | 63.39 | 00:00:00 | | 2014-11-04 | 1,594,300 | 63.53 | 64.39 | 63.39 | 63.93 | 00:00:00 | | 2014-11-05 | 885,000 | 64.23 | 64.56 | 64.12 | 64.50 | 00:00:00 | | 2014-11-06 | 867,600 | 64.48 | 65.05 | 64.36 | 64.69 | 00:00:00 | | 2014-11-07 | 819,200 | 64.82 | 65.36 | 64.80 | 64.97 | 00:00:00 | | 2014-11-10 | 926,300 | 64.81 | 65.91 | 64.81 | 65.90 | 00:00:00 | | 2014-11-11 | 671,900 | 65.89 | 66.28 | 65.56 | 65.89 | 00:00:00 | | 2014-11-12 | 715,000 | 65.84 | 65.93 | 65.02 | 65.55 | 00:00:00 | | 2014-11-13 | 1,638,400 | 65.45 | 66.01 | 64.92 | 65.16 | 00:00:00 | | 2014-11-14 | 1,117,900 | 65.10 | 65.23 | 64.13 | 64.24 | 00:00:00 | | 2014-11-17 | 771,100 | 64.00 | 64.63 | 64.00 | 64.41 | 00:00:00 | | 2014-11-18 | 1,018,500 | 64.41 | 65.38 | 64.41 | 64.93 | 00:00:00 | | 2014-11-19 | 990,600 | 65.00 | 65.00 | 64.36 | 64.50 | 00:00:00 | | 2014-11-20 | 1,124,600 | 64.44 | 64.99 | 64.09 | 64.84 | 00:00:00 | | 2014-11-21 | 1,203,200 | 65.71 | 65.89 | 64.54 | 64.71 | 00:00:00 | | 2014-11-24 | 852,300 | 64.86 | 65.32 | 64.81 | 64.97 | 00:00:00 | | 2014-11-25 | 876,600 | 65.00 | 65.94 | 64.81 | 65.61 | 00:00:00 | | 2014-11-26 | 706,600 | 65.77 | 66.35 | 65.52 | 66.29 | 00:00:00 | | 2014-11-28 | 643,900 | 66.60 | 67.60 | 66.60 | 67.07 | 00:00:00 | | 2014-12-01 | 1,492,800 | 67.05 | 67.86 | 66.57 | 67.39 | 00:00:00 | | 2014-12-02 | 1,280,300 | 67.48 | 67.97 | 67.17 | 67.80 | 00:00:00 | | 2014-12-03 | 1,917,900 | 67.85 | 69.78 | 67.53 | 69.49 | 00:00:00 | | 2014-12-04 | 1,975,400 | 69.49 | 70.50 | 69.06 | 69.81 | 00:00:00 | | 2014-12-05 | 885,200 | 69.68 | 69.95 | 69.14 | 69.44 | 00:00:00 | | 2014-12-08 | 967,100 | 69.36 | 69.43 | 67.96 | 68.04 | 00:00:00 | | 2014-12-09 | 975,100 | 67.69 | 68.33 | 67.32 | 68.32 | 00:00:00 | | 2014-12-10 | 820,300 | 68.08 | 68.94 | 67.60 | 67.67 | 00:00:00 | | 2014-12-11 | 875,200 | 67.72 | 68.22 | 67.12 | 67.29 | 00:00:00 | | 2014-12-12 | 866,800 | 66.93 | 67.29 | 66.38 | 66.46 | 00:00:00 | | 2014-12-15 | 1,148,100 | 66.82 | 66.86 | 65.29 | 65.47 | 00:00:00 | | 2014-12-16 | 776,100 | 65.45 | 65.95 | 64.96 | 64.96 | 00:00:00 | | 2014-12-17 | 1,169,700 | 65.12 | 65.72 | 64.54 | 65.51 | 00:00:00 | | 2014-12-18 | 975,600 | 66.30 | 67.83 | 66.17 | 67.83 | 00:00:00 | | 2014-12-19 | 1,089,600 | 68.28 | 68.78 | 68.08 | 68.61 | 00:00:00 | | 2014-12-22 | 449,200 | 68.61 | 69.23 | 68.61 | 69.20 | 00:00:00 | | 2014-12-23 | 605,700 | 69.33 | 70.23 | 69.33 | 69.84 | 00:00:00 | | 2014-12-24 | 182,500 | 69.78 | 69.94 | 69.44 | 69.70 | 00:00:00 | | 2014-12-26 | 289,100 | 69.75 | 70.12 | 69.49 | 69.50 | 00:00:00 | | 2014-12-29 | 468,900 | 69.40 | 70.38 | 69.15 | 70.15 | 00:00:00 | | 2014-12-30 | 442,900 | 70.20 | 70.35 | 69.46 | 69.49 | 00:00:00 | | 2014-12-31 | 477,500 | 69.56 | 69.60 | 68.14 | 68.17 | 00:00:00 | | 2015-01-02 | 467,000 | 68.60 | 69.02 | 67.50 | 68.31 | 00:00:00 | | 2015-01-05 | 896,600 | 67.73 | 68.00 | 66.51 | 66.82 | 00:00:00 | | 2015-01-06 | 991,400 | 65.72 | 66.71 | 64.82 | 65.69 | 00:00:00 | | 2015-01-07 | 670,600 | 65.85 | 66.40 | 65.50 | 66.27 | 00:00:00 | | 2015-01-08 | 994,600 | 66.77 | 67.95 | 66.77 | 67.41 | 00:00:00 | | 2015-01-09 | 945,300 | 67.69 | 67.84 | 66.02 | 66.08 | 00:00:00 | | 2015-01-12 | 952,900 | 66.18 | 66.44 | 65.15 | 65.79 | 00:00:00 | | 2015-01-13 | 902,100 | 66.13 | 67.29 | 64.90 | 65.47 | 00:00:00 | | 2015-01-14 | 453,700 | 64.84 | 65.54 | 64.57 | 65.50 | 00:00:00 | | 2015-01-15 | 408,200 | 65.50 | 65.78 | 64.92 | 64.96 | 00:00:00 | | 2015-01-16 | 919,800 | 65.03 | 65.43 | 64.65 | 64.87 | 00:00:00 | | 2015-01-20 | 1,204,900 | 64.45 | 65.00 | 63.83 | 64.78 | 00:00:00 | | 2015-01-21 | 638,300 | 64.51 | 65.48 | 64.51 | 65.36 | 00:00:00 | | 2015-01-22 | 618,700 | 65.85 | 66.33 | 65.37 | 66.08 | 00:00:00 | | 2015-01-23 | 810,300 | 65.86 | 65.86 | 63.81 | 63.88 | 00:00:00 | | 2015-01-26 | 735,400 | 64.33 | 64.33 | 63.53 | 64.16 | 00:00:00 | | 2015-01-27 | 594,700 | 63.31 | 64.25 | 63.08 | 63.85 | 00:00:00 | | 2015-01-28 | 676,500 | 64.17 | 64.56 | 63.38 | 63.39 | 00:00:00 | | 2015-01-29 | 729,800 | 63.55 | 64.08 | 63.13 | 63.87 | 00:00:00 | | 2015-01-30 | 1,005,900 | 63.37 | 64.16 | 62.71 | 63.33 | 00:00:00 | | 2015-02-02 | 714,200 | 63.86 | 64.37 | 62.84 | 64.37 | 00:00:00 | | 2015-02-03 | 977,700 | 64.51 | 65.58 | 64.51 | 65.35 | 00:00:00 | | 2015-02-04 | 1,351,900 | 65.18 | 66.54 | 65.18 | 66.15 | 00:00:00 | | 2015-02-05 | 5,485,800 | 70.99 | 73.50 | 68.74 | 72.03 | 00:00:00 | | 2015-02-06 | 1,978,800 | 71.07 | 71.60 | 69.88 | 70.61 | 00:00:00 | | 2015-02-09 | 1,538,500 | 69.87 | 70.72 | 69.76 | 70.61 | 00:00:00 | | 2015-02-10 | 1,769,400 | 70.96 | 72.07 | 70.84 | 71.90 | 00:00:00 | | 2015-02-11 | 1,677,300 | 72.06 | 72.65 | 71.66 | 72.40 | 00:00:00 | | 2015-02-12 | 1,767,700 | 72.59 | 74.13 | 72.46 | 74.04 | 00:00:00 | | 2015-02-13 | 1,758,400 | 73.95 | 75.00 | 73.67 | 74.93 | 00:00:00 | | 2015-02-17 | 1,399,100 | 74.17 | 74.68 | 72.68 | 74.39 | 00:00:00 | | 2015-02-18 | 2,712,300 | 74.40 | 77.20 | 73.75 | 77.16 | 00:00:00 | | 2015-02-19 | 4,786,800 | 76.08 | 76.52 | 73.73 | 73.85 | 00:00:00 | | 2015-02-20 | 3,283,700 | 73.28 | 73.40 | 72.00 | 73.19 | 00:00:00 | | 2015-02-23 | 1,660,700 | 72.64 | 73.82 | 72.08 | 73.75 | 00:00:00 | | 2015-02-24 | 2,040,300 | 73.58 | 73.58 | 72.15 | 72.56 | 00:00:00 | | 2015-02-25 | 1,215,200 | 72.50 | 72.75 | 71.89 | 72.16 | 00:00:00 | | 2015-02-26 | 937,000 | 72.57 | 72.78 | 71.88 | 72.42 | 00:00:00 | | 2015-02-27 | 1,162,200 | 72.19 | 72.55 | 71.70 | 71.71 | 00:00:00 | | 2015-03-02 | 1,336,200 | 71.89 | 72.68 | 71.72 | 72.66 | 00:00:00 | | 2015-03-03 | 899,800 | 72.26 | 72.57 | 71.91 | 72.30 | 00:00:00 | | 2015-03-04 | 1,039,200 | 71.90 | 72.18 | 71.10 | 71.30 | 00:00:00 | | 2015-03-05 | 957,800 | 71.57 | 71.72 | 70.50 | 70.99 | 00:00:00 | | 2015-03-06 | 1,053,900 | 70.60 | 70.88 | 70.33 | 70.82 | 00:00:00 | | 2015-03-09 | 1,307,500 | 70.71 | 70.77 | 70.06 | 70.34 | 00:00:00 | | 2015-03-10 | 899,000 | 69.89 | 70.34 | 69.51 | 70.02 | 00:00:00 | | 2015-03-11 | 1,831,800 | 70.20 | 70.33 | 68.96 | 68.97 | 00:00:00 | | 2015-03-12 | 852,400 | 68.58 | 70.13 | 68.58 | 69.94 | 00:00:00 | | 2015-03-13 | 870,500 | 69.80 | 70.12 | 68.83 | 69.17 | 00:00:00 | | 2015-03-16 | 1,041,600 | 69.36 | 70.44 | 69.24 | 70.41 | 00:00:00 | | 2015-03-17 | 508,600 | 70.00 | 70.40 | 69.35 | 69.73 | 00:00:00 | | 2015-03-18 | 1,155,700 | 69.53 | 71.14 | 69.31 | 70.95 | 00:00:00 | | 2015-03-19 | 932,300 | 70.39 | 70.67 | 69.92 | 70.57 | 00:00:00 | | 2015-03-20 | 838,300 | 70.99 | 71.32 | 70.17 | 71.20 | 00:00:00 | | 2015-03-23 | 1,096,700 | 71.19 | 72.19 | 70.68 | 71.75 | 00:00:00 | | 2015-03-24 | 1,341,700 | 71.55 | 71.96 | 70.86 | 71.51 | 00:00:00 | | 2015-03-25 | 1,014,800 | 71.46 | 71.49 | 70.06 | 70.14 | 00:00:00 | | 2015-03-26 | 1,014,300 | 70.00 | 70.00 | 68.95 | 69.75 | 00:00:00 | | 2015-03-27 | 945,800 | 69.89 | 69.92 | 69.16 | 69.33 | 00:00:00 | | 2015-03-30 | 536,800 | 70.00 | 70.99 | 69.67 | 70.90 | 00:00:00 | | 2015-03-31 | 805,400 | 70.53 | 71.08 | 70.34 | 70.64 | 00:00:00 | | 2015-04-01 | 841,400 | 70.80 | 70.82 | 69.81 | 70.30 | 00:00:00 | | 2015-04-02 | 552,800 | 70.31 | 70.87 | 70.06 | 70.38 | 00:00:00 | | 2015-04-06 | 1,228,500 | 69.86 | 72.34 | 69.84 | 72.14 | 00:00:00 | | 2015-04-07 | 1,074,200 | 72.06 | 72.16 | 70.99 | 71.31 | 00:00:00 | | 2015-04-08 | 716,400 | 71.39 | 72.58 | 71.04 | 72.57 | 00:00:00 | | 2015-04-09 | 782,400 | 72.57 | 72.88 | 71.62 | 72.10 | 00:00:00 | | 2015-04-10 | 1,109,300 | 71.59 | 72.44 | 71.11 | 72.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
