|
 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 | | 2015-09-30 | 1,037,600 | 61.20 | 62.32 | 61.20 | 62.20 | 00:00:00 | | 2015-10-01 | 1,122,500 | 62.41 | 63.40 | 62.04 | 63.14 | 00:00:00 | | 2015-10-02 | 906,000 | 62.39 | 64.09 | 62.03 | 64.06 | 00:00:00 | | 2015-10-05 | 834,200 | 64.56 | 64.98 | 64.07 | 64.70 | 00:00:00 | | 2015-10-06 | 972,800 | 64.95 | 64.99 | 63.30 | 63.41 | 00:00:00 | | 2015-10-07 | 983,900 | 63.07 | 64.73 | 63.07 | 64.56 | 00:00:00 | | 2015-10-08 | 654,200 | 64.38 | 66.28 | 64.03 | 66.10 | 00:00:00 | | 2015-10-09 | 698,400 | 67.18 | 67.20 | 65.97 | 66.54 | 00:00:00 | | 2015-10-12 | 555,700 | 66.38 | 67.07 | 65.93 | 66.78 | 00:00:00 | | 2015-10-13 | 796,400 | 66.30 | 66.96 | 65.88 | 66.02 | 00:00:00 | | 2015-10-14 | 1,247,900 | 66.01 | 66.66 | 65.65 | 66.28 | 00:00:00 | | 2015-10-15 | 1,176,100 | 66.38 | 66.74 | 65.07 | 66.52 | 00:00:00 | | 2015-10-16 | 1,145,200 | 66.65 | 66.96 | 66.14 | 66.94 | 00:00:00 | | 2015-10-19 | 754,200 | 66.59 | 66.93 | 66.25 | 66.60 | 00:00:00 | | 2015-10-20 | 1,251,900 | 66.61 | 67.63 | 66.44 | 67.06 | 00:00:00 | | 2015-10-21 | 1,145,100 | 67.00 | 67.42 | 66.07 | 66.12 | 00:00:00 | | 2015-10-22 | 1,560,500 | 66.68 | 68.46 | 66.31 | 68.42 | 00:00:00 | | 2015-10-23 | 1,260,600 | 68.71 | 69.08 | 67.78 | 67.83 | 00:00:00 | | 2015-10-26 | 1,020,100 | 67.63 | 68.31 | 67.61 | 67.74 | 00:00:00 | | 2015-10-27 | 764,600 | 67.25 | 67.68 | 66.59 | 67.49 | 00:00:00 | | 2015-10-28 | 861,000 | 67.53 | 68.11 | 67.07 | 67.96 | 00:00:00 | | 2015-10-29 | 875,200 | 67.09 | 68.12 | 66.35 | 67.32 | 00:00:00 | | 2015-10-30 | 1,459,900 | 67.64 | 69.35 | 67.33 | 68.50 | 00:00:00 | | 2015-11-02 | 1,279,400 | 68.55 | 70.49 | 68.51 | 70.24 | 00:00:00 | | 2015-11-03 | 1,000,400 | 70.06 | 70.19 | 67.76 | 67.82 | 00:00:00 | | 2015-11-04 | 888,200 | 67.87 | 68.19 | 67.15 | 67.42 | 00:00:00 | | 2015-11-05 | 703,700 | 67.53 | 67.98 | 67.04 | 67.79 | 00:00:00 | | 2015-11-06 | 592,500 | 67.42 | 68.07 | 66.61 | 67.78 | 00:00:00 | | 2015-11-09 | 1,178,400 | 67.81 | 67.81 | 66.19 | 66.34 | 00:00:00 | | 2015-11-10 | 831,900 | 66.86 | 67.79 | 66.08 | 67.77 | 00:00:00 | | 2015-11-11 | 527,400 | 67.94 | 68.31 | 67.57 | 68.18 | 00:00:00 | | 2015-11-12 | 931,100 | 67.68 | 67.81 | 65.39 | 65.42 | 00:00:00 | | 2015-11-13 | 660,000 | 65.51 | 66.25 | 64.92 | 65.92 | 00:00:00 | | 2015-11-16 | 664,800 | 65.80 | 66.52 | 65.39 | 66.28 | 00:00:00 | | 2015-11-17 | 624,300 | 66.46 | 66.88 | 65.73 | 66.13 | 00:00:00 | | 2015-11-18 | 850,500 | 66.35 | 68.44 | 66.22 | 68.36 | 00:00:00 | | 2015-11-19 | 720,400 | 68.31 | 68.54 | 67.60 | 68.41 | 00:00:00 | | 2015-11-20 | 959,800 | 68.80 | 69.78 | 68.65 | 69.44 | 00:00:00 | | 2015-11-23 | 848,500 | 69.40 | 70.04 | 68.66 | 68.78 | 00:00:00 | | 2015-11-24 | 1,033,800 | 68.48 | 69.38 | 67.93 | 69.32 | 00:00:00 | | 2015-11-25 | 1,017,100 | 69.35 | 69.44 | 68.39 | 68.80 | 00:00:00 | | 2015-11-27 | 319,800 | 68.69 | 69.20 | 68.05 | 69.01 | 00:00:00 | | 2015-11-30 | 1,465,400 | 68.96 | 69.53 | 68.53 | 69.42 | 00:00:00 | | 2015-12-01 | 1,891,900 | 69.42 | 70.00 | 68.74 | 68.84 | 00:00:00 | | 2015-12-02 | 997,700 | 68.74 | 69.60 | 67.35 | 67.50 | 00:00:00 | | 2015-12-03 | 1,785,000 | 68.45 | 69.02 | 67.48 | 67.90 | 00:00:00 | | 2015-12-04 | 1,379,800 | 67.92 | 69.85 | 67.84 | 69.77 | 00:00:00 | | 2015-12-07 | 2,029,800 | 69.16 | 69.63 | 68.14 | 68.80 | 00:00:00 | | 2015-12-08 | 1,279,800 | 68.02 | 68.26 | 66.51 | 67.44 | 00:00:00 | | 2015-12-09 | 2,283,900 | 68.14 | 69.93 | 67.58 | 68.84 | 00:00:00 | | 2015-12-10 | 2,433,900 | 69.65 | 72.47 | 69.33 | 71.89 | 00:00:00 | | 2015-12-11 | 2,408,200 | 70.76 | 72.17 | 70.27 | 71.34 | 00:00:00 | | 2015-12-14 | 1,485,600 | 71.25 | 71.52 | 70.28 | 70.85 | 00:00:00 | | 2015-12-15 | 1,270,500 | 71.34 | 71.50 | 70.55 | 71.14 | 00:00:00 | | 2015-12-16 | 1,458,600 | 71.63 | 71.89 | 70.50 | 71.63 | 00:00:00 | | 2015-12-17 | 1,130,100 | 71.78 | 72.00 | 70.33 | 70.52 | 00:00:00 | | 2015-12-18 | 1,857,700 | 70.27 | 70.72 | 69.54 | 69.81 | 00:00:00 | | 2015-12-21 | 933,100 | 70.18 | 70.58 | 69.19 | 70.33 | 00:00:00 | | 2015-12-22 | 745,300 | 70.48 | 71.26 | 69.67 | 70.94 | 00:00:00 | | 2015-12-23 | 1,106,500 | 71.59 | 72.71 | 71.14 | 72.58 | 00:00:00 | | 2015-12-24 | 526,200 | 72.50 | 72.88 | 72.12 | 72.54 | 00:00:00 | | 2015-12-28 | 726,800 | 72.28 | 72.93 | 71.99 | 72.75 | 00:00:00 | | 2015-12-29 | 952,900 | 73.04 | 73.86 | 72.61 | 73.82 | 00:00:00 | | 2015-12-30 | 852,600 | 73.61 | 74.24 | 73.29 | 73.33 | 00:00:00 | | 2015-12-31 | 754,300 | 72.89 | 73.35 | 72.44 | 72.73 | 00:00:00 | | 2016-01-04 | 1,169,800 | 71.61 | 72.15 | 70.74 | 72.11 | 00:00:00 | | 2016-01-05 | 1,117,700 | 72.23 | 73.00 | 72.11 | 72.96 | 00:00:00 | | 2016-01-06 | 1,452,700 | 71.89 | 72.64 | 71.81 | 72.27 | 00:00:00 | | 2016-01-07 | 1,443,800 | 71.14 | 71.43 | 70.17 | 70.36 | 00:00:00 | | 2016-01-08 | 1,286,400 | 70.91 | 70.99 | 69.65 | 69.78 | 00:00:00 | | 2016-01-11 | 2,788,000 | 69.89 | 70.34 | 68.31 | 69.16 | 00:00:00 | | 2016-01-12 | 2,221,600 | 69.78 | 71.03 | 69.69 | 70.59 | 00:00:00 | | 2016-01-13 | 1,740,400 | 70.88 | 70.99 | 68.46 | 68.64 | 00:00:00 | | 2016-01-14 | 1,549,200 | 68.62 | 69.17 | 67.31 | 68.82 | 00:00:00 | | 2016-01-15 | 2,240,200 | 66.86 | 69.11 | 66.50 | 68.97 | 00:00:00 | | 2016-01-19 | 2,341,400 | 69.45 | 70.35 | 68.40 | 69.34 | 00:00:00 | | 2016-01-20 | 1,870,700 | 67.57 | 69.21 | 66.67 | 68.60 | 00:00:00 | | 2016-01-21 | 1,456,600 | 68.19 | 68.83 | 67.03 | 67.06 | 00:00:00 | | 2016-01-22 | 1,297,400 | 67.80 | 68.86 | 67.38 | 68.76 | 00:00:00 | | 2016-01-25 | 1,730,000 | 68.33 | 68.75 | 66.21 | 66.63 | 00:00:00 | | 2016-01-26 | 828,200 | 67.00 | 68.09 | 66.71 | 67.83 | 00:00:00 | | 2016-01-27 | 3,129,100 | 67.48 | 67.63 | 65.72 | 66.10 | 00:00:00 | | 2016-01-28 | 2,624,500 | 62.99 | 67.29 | 62.99 | 66.90 | 00:00:00 | | 2016-01-29 | 2,350,300 | 66.67 | 67.21 | 65.77 | 66.83 | 00:00:00 | | 2016-02-01 | 1,440,700 | 66.45 | 67.42 | 65.86 | 67.20 | 00:00:00 | | 2016-02-02 | 1,696,400 | 66.50 | 66.52 | 65.36 | 65.58 | 00:00:00 | | 2016-02-03 | 1,238,400 | 65.62 | 66.31 | 64.83 | 66.12 | 00:00:00 | | 2016-02-04 | 1,613,500 | 66.62 | 68.14 | 66.21 | 67.84 | 00:00:00 | | 2016-02-05 | 1,815,700 | 67.35 | 67.75 | 64.79 | 65.22 | 00:00:00 | | 2016-02-08 | 2,180,700 | 64.80 | 64.80 | 62.30 | 63.89 | 00:00:00 | | 2016-02-09 | 1,872,600 | 63.60 | 65.64 | 63.29 | 65.15 | 00:00:00 | | 2016-02-10 | 1,509,600 | 65.24 | 66.24 | 64.93 | 65.26 | 00:00:00 | | 2016-02-11 | 1,002,300 | 64.45 | 64.70 | 63.50 | 64.08 | 00:00:00 | | 2016-02-12 | 1,237,800 | 64.57 | 65.58 | 64.30 | 65.17 | 00:00:00 | | 2016-02-16 | 1,243,400 | 65.92 | 66.45 | 65.07 | 66.26 | 00:00:00 | | 2016-02-17 | 1,531,300 | 66.83 | 67.27 | 66.03 | 67.12 | 00:00:00 | | 2016-02-18 | 1,212,900 | 66.93 | 67.36 | 66.43 | 66.53 | 00:00:00 | | 2016-02-19 | 1,245,800 | 66.24 | 66.33 | 65.16 | 66.06 | 00:00:00 | | 2016-02-22 | 783,500 | 66.71 | 67.48 | 66.21 | 66.47 | 00:00:00 | | 2016-02-23 | 1,148,800 | 65.98 | 66.53 | 65.54 | 66.03 | 00:00:00 | | 2016-02-24 | 978,200 | 65.43 | 67.01 | 65.25 | 66.90 | 00:00:00 | | 2016-02-25 | 1,524,600 | 66.67 | 66.95 | 65.92 | 66.83 | 00:00:00 | | 2016-02-26 | 1,027,000 | 67.19 | 67.76 | 66.63 | 67.01 | 00:00:00 | | 2016-02-29 | 1,188,300 | 66.89 | 67.52 | 66.23 | 66.23 | 00:00:00 | | 2016-03-01 | 1,706,400 | 66.89 | 68.32 | 66.26 | 67.90 | 00:00:00 | | 2016-03-02 | 1,163,100 | 67.61 | 68.69 | 67.36 | 68.07 | 00:00:00 | | 2016-03-03 | 904,000 | 67.75 | 68.80 | 67.70 | 68.69 | 00:00:00 | | 2016-03-04 | 1,053,900 | 68.49 | 68.65 | 67.81 | 68.18 | 00:00:00 | | 2016-03-07 | 1,530,500 | 67.75 | 68.09 | 66.83 | 67.26 | 00:00:00 | | 2016-03-08 | 1,161,400 | 66.70 | 67.82 | 66.60 | 67.42 | 00:00:00 | | 2016-03-09 | 904,400 | 67.13 | 67.98 | 67.13 | 67.50 | 00:00:00 | | 2016-03-10 | 1,105,700 | 66.82 | 67.53 | 66.41 | 67.18 | 00:00:00 | | 2016-03-11 | 2,303,400 | 67.89 | 69.28 | 67.37 | 69.02 | 00:00:00 | | 2016-03-14 | 1,610,000 | 68.72 | 69.58 | 68.34 | 68.77 | 00:00:00 | | 2016-03-15 | 1,155,200 | 68.06 | 69.25 | 67.86 | 68.58 | 00:00:00 | | 2016-03-16 | 859,900 | 68.39 | 69.89 | 68.29 | 69.67 | 00:00:00 | | 2016-03-17 | 1,324,900 | 69.84 | 71.98 | 69.84 | 71.59 | 00:00:00 | | 2016-03-18 | 3,089,900 | 71.85 | 71.91 | 70.31 | 70.37 | 00:00:00 | | 2016-03-21 | 1,241,200 | 70.20 | 70.29 | 69.50 | 69.89 | 00:00:00 | | 2016-03-22 | 834,300 | 69.60 | 70.94 | 69.56 | 70.52 | 00:00:00 | | 2016-03-23 | 823,900 | 70.57 | 71.15 | 70.33 | 70.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
