TR4DER - Ball Corporation [BLL] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-23	823,900	70.57	71.15	70.33	70.48	00:00:00
2016-03-24	650,700	70.11	70.54	69.57	70.24	00:00:00
2016-03-28	544,000	70.51	70.67	69.84	70.36	00:00:00
2016-03-29	538,600	70.31	71.09	69.99	71.01	00:00:00
2016-03-30	537,700	71.36	71.40	70.53	70.90	00:00:00
2016-03-31	1,346,900	71.64	71.93	71.07	71.29	00:00:00
2016-04-01	1,339,100	71.08	71.72	70.31	71.61	00:00:00
2016-04-04	812,900	71.45	71.92	70.47	70.60	00:00:00
2016-04-05	1,480,900	70.28	70.86	69.24	70.51	00:00:00
2016-04-06	1,265,800	70.51	71.34	70.40	71.29	00:00:00
2016-04-07	1,932,700	70.88	71.33	70.33	70.64	00:00:00
2016-04-08	1,326,100	71.11	71.13	70.32	70.80	00:00:00
2016-04-11	1,288,500	70.93	71.28	70.00	70.47	00:00:00
2016-04-12	951,800	70.62	71.33	70.26	71.15	00:00:00
2016-04-13	1,217,100	71.50	71.94	70.43	71.87	00:00:00
2016-04-14	977,600	71.43	71.92	71.23	71.85	00:00:00
2016-04-15	1,360,300	71.83	72.43	71.57	72.28	00:00:00
2016-04-18	2,223,800	71.88	74.66	71.88	74.63	00:00:00
2016-04-19	1,668,000	74.75	75.40	74.60	74.99	00:00:00
2016-04-20	887,200	74.89	75.68	74.53	75.33	00:00:00
2016-04-21	1,195,700	75.20	75.46	74.29	75.16	00:00:00
2016-04-22	1,313,900	75.14	76.30	74.86	75.84	00:00:00
2016-04-25	2,159,400	76.07	76.69	74.60	74.70	00:00:00
2016-04-26	1,314,600	74.92	75.17	74.34	75.06	00:00:00
2016-04-27	1,752,800	75.20	75.23	74.32	74.86	00:00:00
2016-04-28	3,341,700	73.19	74.32	71.86	72.93	00:00:00
2016-04-29	2,644,600	72.46	72.77	70.77	71.38	00:00:00
2016-05-02	2,465,100	71.37	72.33	71.22	72.05	00:00:00
2016-05-03	1,594,800	72.30	72.35	70.60	71.55	00:00:00
2016-05-04	1,417,700	70.92	72.12	70.85	72.04	00:00:00
2016-05-05	1,091,800	72.07	72.22	71.74	71.83	00:00:00
2016-05-06	963,400	71.77	72.01	70.97	71.44	00:00:00
2016-05-09	1,546,200	71.26	72.43	70.87	72.02	00:00:00
2016-05-10	1,963,200	72.10	72.62	71.86	72.16	00:00:00
2016-05-11	731,000	72.30	72.82	71.93	72.16	00:00:00
2016-05-12	955,100	72.81	73.36	72.35	72.84	00:00:00
2016-05-13	961,000	72.52	72.80	72.00	72.14	00:00:00
2016-05-16	903,100	72.15	73.32	72.15	73.11	00:00:00
2016-05-17	779,700	73.00	73.10	71.50	71.71	00:00:00
2016-05-18	1,303,300	71.41	72.48	70.83	71.75	00:00:00
2016-05-19	1,291,500	71.04	71.60	70.45	71.42	00:00:00
2016-05-20	997,500	71.77	72.00	71.51	71.77	00:00:00
2016-05-23	703,200	71.53	71.68	70.92	70.95	00:00:00
2016-05-24	1,205,700	71.53	72.06	71.12	71.76	00:00:00
2016-05-25	774,700	71.90	72.63	71.75	72.09	00:00:00
2016-05-26	649,300	72.23	72.40	71.54	71.82	00:00:00
2016-05-27	515,100	71.49	72.28	71.49	72.27	00:00:00
2016-05-31	1,463,100	71.84	72.31	71.54	72.30	00:00:00
2016-06-01	1,315,100	72.30	72.30	71.20	71.92	00:00:00
2016-06-02	1,539,400	71.69	73.71	71.43	73.68	00:00:00
2016-06-03	1,230,300	73.40	74.44	73.21	74.24	00:00:00
2016-06-06	916,000	74.22	74.44	73.92	74.30	00:00:00
2016-06-07	1,160,100	74.50	74.94	74.12	74.52	00:00:00
2016-06-08	967,300	74.47	75.00	73.99	74.96	00:00:00
2016-06-09	745,100	74.37	74.97	74.09	74.88	00:00:00
2016-06-10	886,000	74.38	74.39	73.38	73.68	00:00:00
2016-06-13	1,395,500	73.09	73.20	71.88	72.02	00:00:00
2016-06-14	2,360,300	70.99	72.03	70.61	71.93	00:00:00
2016-06-15	2,181,000	72.00	72.18	71.41	72.01	00:00:00
2016-06-16	1,717,300	71.09	71.92	70.76	71.86	00:00:00
2016-06-17	1,757,300	71.88	71.88	70.95	71.46	00:00:00
2016-06-20	1,829,700	72.35	72.92	71.94	72.06	00:00:00
2016-06-21	1,483,500	72.01	72.50	71.94	71.99	00:00:00
2016-06-22	2,436,700	72.33	72.59	72.00	72.49	00:00:00
2016-06-23	1,234,600	73.37	73.93	72.90	73.53	00:00:00
2016-06-24	3,088,400	70.52	71.80	69.27	69.41	00:00:00
2016-06-27	2,793,300	68.61	68.86	67.51	68.34	00:00:00
2016-06-28	4,031,200	68.77	70.75	68.10	70.60	00:00:00
2016-06-29	7,195,500	71.30	71.67	70.41	71.39	00:00:00
2016-06-30	8,599,100	71.19	72.38	70.19	72.29	00:00:00
2016-07-01	4,614,900	72.63	73.25	70.04	71.41	00:00:00
2016-07-05	3,063,500	71.24	71.40	69.67	70.05	00:00:00
2016-07-06	7,347,700	70.09	70.54	69.25	70.33	00:00:00
2016-07-07	2,993,800	70.86	71.66	70.43	70.82	00:00:00
2016-07-08	2,455,400	71.68	71.99	71.15	71.62	00:00:00
2016-07-11	1,481,500	72.00	72.05	71.06	71.70	00:00:00
2016-07-12	2,883,300	72.40	72.40	71.26	71.28	00:00:00
2016-07-13	2,781,100	71.82	71.96	71.06	71.33	00:00:00
2016-07-14	5,010,300	71.62	71.62	70.39	71.30	00:00:00
2016-07-15	3,073,900	71.50	71.86	69.96	70.03	00:00:00
2016-07-18	2,807,900	69.89	69.99	68.68	69.93	00:00:00
2016-07-19	1,966,000	69.74	69.83	69.05	69.77	00:00:00
2016-07-20	1,300,600	69.63	70.67	69.57	70.54	00:00:00
2016-07-21	2,281,500	70.72	71.57	70.58	70.93	00:00:00
2016-07-22	1,049,600	70.85	71.07	70.60	70.76	00:00:00
2016-07-25	1,157,600	70.66	71.10	70.30	71.06	00:00:00
2016-07-26	1,346,700	70.92	71.59	70.79	71.47	00:00:00
2016-07-27	1,078,700	71.58	71.73	70.78	71.15	00:00:00
2016-07-28	1,101,300	71.05	71.22	70.48	70.92	00:00:00
2016-07-29	1,281,000	70.57	70.94	70.43	70.67	00:00:00
2016-08-01	1,352,500	70.94	71.07	70.50	70.70	00:00:00
2016-08-02	1,239,800	70.47	70.75	69.82	70.05	00:00:00
2016-08-03	1,519,100	70.08	70.31	69.77	70.10	00:00:00
2016-08-04	7,240,000	74.57	78.75	74.57	78.51	00:00:00
2016-08-05	3,304,500	78.51	79.44	77.92	79.15	00:00:00
2016-08-08	3,351,000	79.13	80.45	78.71	80.20	00:00:00
2016-08-09	2,054,000	80.61	81.25	79.64	80.07	00:00:00
2016-08-10	1,444,400	80.18	80.78	79.70	80.19	00:00:00
2016-08-11	1,046,600	80.64	80.83	80.18	80.56	00:00:00
2016-08-12	1,039,400	80.65	81.00	79.94	80.30	00:00:00
2016-08-15	1,386,500	80.08	80.93	80.08	80.74	00:00:00
2016-08-16	994,300	80.47	80.75	80.10	80.29	00:00:00
2016-08-17	1,011,500	80.27	80.35	79.79	80.26	00:00:00
2016-08-18	1,726,600	80.37	80.47	79.87	80.27	00:00:00
2016-08-19	1,288,800	79.82	80.65	79.23	80.58	00:00:00
2016-08-22	1,089,500	80.13	80.70	80.05	80.70	00:00:00
2016-08-23	969,500	80.70	80.78	80.27	80.53	00:00:00
2016-08-24	724,900	80.34	80.70	79.66	79.81	00:00:00
2016-08-25	816,500	79.76	80.19	79.43	79.82	00:00:00
2016-08-26	1,318,900	80.14	80.14	78.18	78.69	00:00:00
2016-08-29	1,244,200	78.74	79.30	78.43	78.94	00:00:00
2016-08-30	853,000	78.59	79.03	78.45	78.95	00:00:00
2016-08-31	1,606,500	78.53	79.33	78.30	79.19	00:00:00
2016-09-01	1,164,800	79.39	79.89	78.70	79.85	00:00:00
2016-09-02	929,300	80.26	80.69	80.04	80.66	00:00:00
2016-09-06	1,287,900	81.01	81.19	80.47	80.98	00:00:00
2016-09-07	1,070,800	80.74	80.90	80.05	80.65	00:00:00
2016-09-08	657,700	80.50	80.77	80.02	80.10	00:00:00
2016-09-09	1,039,400	79.63	79.64	77.80	77.80	00:00:00
2016-09-12	3,388,300	77.42	78.24	77.33	78.01	00:00:00
2016-09-13	1,492,000	77.37	78.44	76.91	77.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>