|
 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 | | 2015-04-10 | 1,109,300 | 71.59 | 72.44 | 71.11 | 72.42 | 00:00:00 | | 2015-04-13 | 949,600 | 72.27 | 72.69 | 71.90 | 72.56 | 00:00:00 | | 2015-04-14 | 890,600 | 72.50 | 72.92 | 72.00 | 72.91 | 00:00:00 | | 2015-04-15 | 1,267,800 | 73.17 | 73.28 | 72.48 | 72.52 | 00:00:00 | | 2015-04-16 | 925,600 | 72.13 | 72.33 | 71.64 | 71.75 | 00:00:00 | | 2015-04-17 | 1,309,100 | 71.35 | 72.33 | 70.78 | 71.80 | 00:00:00 | | 2015-04-20 | 640,200 | 71.82 | 72.45 | 71.82 | 72.11 | 00:00:00 | | 2015-04-21 | 861,400 | 72.11 | 72.30 | 71.75 | 72.06 | 00:00:00 | | 2015-04-22 | 985,900 | 72.08 | 72.11 | 71.62 | 71.98 | 00:00:00 | | 2015-04-23 | 529,900 | 71.88 | 72.61 | 71.80 | 72.47 | 00:00:00 | | 2015-04-24 | 1,155,100 | 72.83 | 74.69 | 72.66 | 74.56 | 00:00:00 | | 2015-04-27 | 1,462,800 | 74.90 | 74.92 | 74.35 | 74.61 | 00:00:00 | | 2015-04-28 | 1,555,600 | 74.41 | 74.86 | 73.97 | 74.44 | 00:00:00 | | 2015-04-29 | 1,068,400 | 73.95 | 74.39 | 73.66 | 73.84 | 00:00:00 | | 2015-04-30 | 2,059,100 | 72.71 | 73.76 | 71.19 | 73.41 | 00:00:00 | | 2015-05-01 | 2,825,200 | 73.59 | 74.58 | 72.72 | 74.44 | 00:00:00 | | 2015-05-04 | 1,482,900 | 74.72 | 75.24 | 74.50 | 74.91 | 00:00:00 | | 2015-05-05 | 1,217,700 | 74.86 | 74.86 | 73.00 | 73.00 | 00:00:00 | | 2015-05-06 | 1,127,200 | 73.10 | 73.30 | 71.74 | 72.21 | 00:00:00 | | 2015-05-07 | 1,461,100 | 71.95 | 72.25 | 71.29 | 71.65 | 00:00:00 | | 2015-05-08 | 2,128,400 | 72.22 | 72.33 | 71.74 | 72.30 | 00:00:00 | | 2015-05-11 | 872,400 | 72.27 | 72.33 | 71.69 | 71.94 | 00:00:00 | | 2015-05-12 | 1,152,400 | 71.46 | 71.79 | 70.81 | 71.16 | 00:00:00 | | 2015-05-13 | 1,154,500 | 71.48 | 72.05 | 71.22 | 71.51 | 00:00:00 | | 2015-05-14 | 861,700 | 71.96 | 72.27 | 71.22 | 71.97 | 00:00:00 | | 2015-05-15 | 1,582,100 | 72.18 | 73.23 | 72.18 | 73.01 | 00:00:00 | | 2015-05-18 | 1,417,200 | 72.88 | 73.79 | 72.61 | 73.68 | 00:00:00 | | 2015-05-19 | 584,200 | 73.82 | 73.97 | 73.08 | 73.21 | 00:00:00 | | 2015-05-20 | 784,700 | 73.44 | 73.67 | 72.79 | 72.94 | 00:00:00 | | 2015-05-21 | 821,300 | 73.01 | 73.10 | 72.24 | 72.51 | 00:00:00 | | 2015-05-22 | 921,600 | 72.40 | 73.04 | 72.14 | 72.87 | 00:00:00 | | 2015-05-26 | 1,033,100 | 72.38 | 72.60 | 71.49 | 71.67 | 00:00:00 | | 2015-05-27 | 803,100 | 71.77 | 72.42 | 71.63 | 72.31 | 00:00:00 | | 2015-05-28 | 928,300 | 72.14 | 72.22 | 71.47 | 71.86 | 00:00:00 | | 2015-05-29 | 1,357,200 | 71.68 | 71.88 | 70.96 | 70.99 | 00:00:00 | | 2015-06-01 | 951,200 | 71.16 | 71.71 | 70.80 | 71.43 | 00:00:00 | | 2015-06-02 | 833,100 | 71.36 | 71.36 | 70.76 | 70.99 | 00:00:00 | | 2015-06-03 | 1,014,300 | 71.17 | 71.66 | 70.75 | 71.44 | 00:00:00 | | 2015-06-04 | 1,285,500 | 70.70 | 71.18 | 70.22 | 70.45 | 00:00:00 | | 2015-06-05 | 768,200 | 70.14 | 71.05 | 69.77 | 70.88 | 00:00:00 | | 2015-06-08 | 1,760,500 | 70.97 | 71.82 | 70.82 | 71.62 | 00:00:00 | | 2015-06-09 | 1,305,300 | 71.45 | 71.60 | 71.21 | 71.30 | 00:00:00 | | 2015-06-10 | 939,000 | 71.42 | 72.02 | 71.31 | 71.78 | 00:00:00 | | 2015-06-11 | 821,800 | 72.01 | 72.93 | 72.01 | 72.76 | 00:00:00 | | 2015-06-12 | 1,371,000 | 72.55 | 72.78 | 71.35 | 72.10 | 00:00:00 | | 2015-06-15 | 893,500 | 71.48 | 71.93 | 70.97 | 71.54 | 00:00:00 | | 2015-06-16 | 641,500 | 71.30 | 71.59 | 71.17 | 71.29 | 00:00:00 | | 2015-06-17 | 851,500 | 71.60 | 71.67 | 70.76 | 71.47 | 00:00:00 | | 2015-06-18 | 526,500 | 71.82 | 72.28 | 71.18 | 72.09 | 00:00:00 | | 2015-06-19 | 719,600 | 71.98 | 73.08 | 71.89 | 72.39 | 00:00:00 | | 2015-06-22 | 539,500 | 72.57 | 72.67 | 71.92 | 72.47 | 00:00:00 | | 2015-06-23 | 581,900 | 72.57 | 72.91 | 72.20 | 72.47 | 00:00:00 | | 2015-06-24 | 1,194,000 | 72.30 | 72.54 | 72.02 | 72.24 | 00:00:00 | | 2015-06-25 | 740,300 | 72.57 | 72.66 | 71.99 | 72.55 | 00:00:00 | | 2015-06-26 | 2,120,800 | 72.54 | 72.80 | 71.21 | 72.60 | 00:00:00 | | 2015-06-29 | 817,100 | 72.06 | 72.51 | 70.99 | 71.12 | 00:00:00 | | 2015-06-30 | 784,800 | 71.39 | 71.83 | 70.12 | 70.15 | 00:00:00 | | 2015-07-01 | 703,200 | 71.02 | 72.08 | 70.89 | 71.64 | 00:00:00 | | 2015-07-02 | 568,700 | 72.07 | 72.16 | 71.14 | 71.65 | 00:00:00 | | 2015-07-06 | 732,100 | 70.96 | 71.77 | 70.72 | 71.25 | 00:00:00 | | 2015-07-07 | 793,100 | 70.77 | 71.91 | 70.49 | 71.48 | 00:00:00 | | 2015-07-08 | 1,442,600 | 71.07 | 71.45 | 69.60 | 69.63 | 00:00:00 | | 2015-07-09 | 1,371,000 | 70.19 | 70.51 | 69.54 | 69.67 | 00:00:00 | | 2015-07-10 | 793,200 | 70.62 | 70.73 | 70.11 | 70.15 | 00:00:00 | | 2015-07-13 | 1,112,700 | 70.52 | 70.71 | 70.12 | 70.50 | 00:00:00 | | 2015-07-14 | 883,300 | 70.58 | 70.84 | 70.16 | 70.63 | 00:00:00 | | 2015-07-15 | 843,000 | 70.68 | 71.83 | 70.18 | 71.58 | 00:00:00 | | 2015-07-16 | 529,500 | 71.89 | 72.16 | 71.66 | 72.06 | 00:00:00 | | 2015-07-17 | 666,100 | 72.03 | 72.28 | 71.30 | 71.51 | 00:00:00 | | 2015-07-20 | 894,800 | 71.27 | 71.67 | 70.03 | 70.11 | 00:00:00 | | 2015-07-21 | 790,900 | 69.78 | 69.80 | 68.64 | 68.75 | 00:00:00 | | 2015-07-22 | 861,100 | 68.73 | 69.58 | 68.28 | 68.45 | 00:00:00 | | 2015-07-23 | 719,900 | 68.68 | 68.68 | 67.37 | 67.47 | 00:00:00 | | 2015-07-24 | 926,200 | 67.35 | 68.16 | 66.75 | 67.01 | 00:00:00 | | 2015-07-27 | 659,900 | 66.91 | 66.97 | 66.22 | 66.64 | 00:00:00 | | 2015-07-28 | 659,800 | 67.13 | 67.95 | 66.77 | 67.65 | 00:00:00 | | 2015-07-29 | 744,100 | 67.71 | 68.91 | 67.36 | 68.74 | 00:00:00 | | 2015-07-30 | 1,382,200 | 68.43 | 69.80 | 67.19 | 69.54 | 00:00:00 | | 2015-07-31 | 1,351,400 | 69.74 | 70.19 | 67.78 | 67.84 | 00:00:00 | | 2015-08-03 | 1,596,700 | 67.33 | 68.97 | 67.07 | 67.30 | 00:00:00 | | 2015-08-04 | 930,100 | 67.30 | 68.06 | 67.20 | 67.79 | 00:00:00 | | 2015-08-05 | 2,200,200 | 68.51 | 68.59 | 67.43 | 68.26 | 00:00:00 | | 2015-08-06 | 1,365,100 | 68.32 | 69.61 | 68.27 | 69.32 | 00:00:00 | | 2015-08-07 | 1,188,700 | 69.29 | 69.45 | 68.61 | 69.32 | 00:00:00 | | 2015-08-10 | 1,050,600 | 69.67 | 70.92 | 69.37 | 70.86 | 00:00:00 | | 2015-08-11 | 550,800 | 70.05 | 70.61 | 69.92 | 70.15 | 00:00:00 | | 2015-08-12 | 705,700 | 69.72 | 69.93 | 68.93 | 69.69 | 00:00:00 | | 2015-08-13 | 644,700 | 73.36 | 73.36 | 69.43 | 70.36 | 00:00:00 | | 2015-08-14 | 729,300 | 70.36 | 71.91 | 70.26 | 71.71 | 00:00:00 | | 2015-08-17 | 516,000 | 71.30 | 71.67 | 70.56 | 71.66 | 00:00:00 | | 2015-08-18 | 413,100 | 71.09 | 71.80 | 71.09 | 71.61 | 00:00:00 | | 2015-08-19 | 561,400 | 71.12 | 71.21 | 70.03 | 70.65 | 00:00:00 | | 2015-08-20 | 795,900 | 70.08 | 70.08 | 68.84 | 68.92 | 00:00:00 | | 2015-08-21 | 1,219,100 | 68.08 | 68.50 | 67.13 | 67.16 | 00:00:00 | | 2015-08-24 | 1,961,300 | 61.10 | 66.16 | 57.95 | 64.80 | 00:00:00 | | 2015-08-25 | 1,395,700 | 66.30 | 66.30 | 63.59 | 63.59 | 00:00:00 | | 2015-08-26 | 2,096,300 | 65.00 | 65.18 | 63.03 | 63.85 | 00:00:00 | | 2015-08-27 | 2,358,300 | 64.53 | 66.20 | 64.19 | 65.88 | 00:00:00 | | 2015-08-28 | 1,065,300 | 65.53 | 66.55 | 65.07 | 66.52 | 00:00:00 | | 2015-08-31 | 863,100 | 66.21 | 66.41 | 65.64 | 65.91 | 00:00:00 | | 2015-09-01 | 1,389,100 | 64.49 | 65.28 | 64.11 | 64.39 | 00:00:00 | | 2015-09-02 | 941,600 | 65.20 | 65.28 | 63.87 | 64.90 | 00:00:00 | | 2015-09-03 | 1,173,700 | 65.33 | 66.47 | 64.92 | 66.21 | 00:00:00 | | 2015-09-04 | 1,487,800 | 65.32 | 65.54 | 63.76 | 64.01 | 00:00:00 | | 2015-09-08 | 1,117,400 | 65.06 | 66.94 | 64.68 | 66.88 | 00:00:00 | | 2015-09-09 | 942,600 | 67.45 | 67.90 | 66.68 | 66.80 | 00:00:00 | | 2015-09-10 | 1,067,800 | 66.87 | 67.77 | 66.58 | 66.85 | 00:00:00 | | 2015-09-11 | 771,400 | 66.37 | 66.84 | 65.97 | 66.61 | 00:00:00 | | 2015-09-14 | 732,100 | 66.52 | 66.52 | 65.73 | 65.86 | 00:00:00 | | 2015-09-15 | 698,500 | 66.04 | 67.40 | 65.62 | 67.31 | 00:00:00 | | 2015-09-16 | 720,000 | 67.12 | 68.04 | 66.70 | 67.83 | 00:00:00 | | 2015-09-17 | 596,900 | 67.75 | 68.23 | 67.09 | 67.20 | 00:00:00 | | 2015-09-18 | 1,565,500 | 66.57 | 67.38 | 66.11 | 66.96 | 00:00:00 | | 2015-09-21 | 979,100 | 67.34 | 68.21 | 66.69 | 67.05 | 00:00:00 | | 2015-09-22 | 1,499,100 | 66.16 | 66.50 | 64.80 | 64.88 | 00:00:00 | | 2015-09-23 | 969,200 | 65.04 | 65.04 | 63.10 | 63.37 | 00:00:00 | | 2015-09-24 | 1,343,700 | 63.01 | 63.33 | 62.19 | 62.78 | 00:00:00 | | 2015-09-25 | 1,537,900 | 63.31 | 63.35 | 62.17 | 62.96 | 00:00:00 | | 2015-09-28 | 1,120,400 | 62.66 | 62.66 | 60.56 | 60.75 | 00:00:00 | | 2015-09-29 | 996,000 | 60.70 | 61.14 | 60.30 | 60.50 | 00:00:00 | | 2015-09-30 | 1,037,600 | 61.20 | 62.32 | 61.20 | 62.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
