|
 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 | | 2016-09-13 | 1,492,000 | 77.37 | 78.44 | 76.91 | 77.16 | 00:00:00 | | 2016-09-14 | 1,342,500 | 77.08 | 77.61 | 76.79 | 77.09 | 00:00:00 | | 2016-09-15 | 1,751,200 | 77.06 | 78.35 | 76.66 | 78.30 | 00:00:00 | | 2016-09-16 | 3,413,900 | 78.12 | 78.54 | 77.59 | 78.46 | 00:00:00 | | 2016-09-19 | 1,206,700 | 78.98 | 78.98 | 78.19 | 78.37 | 00:00:00 | | 2016-09-20 | 964,100 | 78.96 | 79.09 | 78.46 | 78.60 | 00:00:00 | | 2016-09-21 | 1,202,500 | 78.70 | 79.15 | 78.08 | 79.09 | 00:00:00 | | 2016-09-22 | 923,900 | 79.48 | 79.94 | 79.40 | 79.69 | 00:00:00 | | 2016-09-23 | 771,500 | 79.30 | 79.82 | 79.05 | 79.34 | 00:00:00 | | 2016-09-26 | 739,100 | 79.19 | 79.52 | 78.98 | 79.04 | 00:00:00 | | 2016-09-27 | 1,138,700 | 78.51 | 79.73 | 78.33 | 79.56 | 00:00:00 | | 2016-09-28 | 736,700 | 79.50 | 80.50 | 79.39 | 80.43 | 00:00:00 | | 2016-09-29 | 1,646,700 | 80.43 | 81.20 | 80.42 | 80.90 | 00:00:00 | | 2016-09-30 | 2,177,400 | 81.27 | 82.24 | 80.58 | 81.95 | 00:00:00 | | 2016-10-03 | 1,007,000 | 81.55 | 81.67 | 80.58 | 80.85 | 00:00:00 | | 2016-10-04 | 800,100 | 80.73 | 80.91 | 79.39 | 79.43 | 00:00:00 | | 2016-10-05 | 955,000 | 79.80 | 79.85 | 79.18 | 79.40 | 00:00:00 | | 2016-10-06 | 835,500 | 79.46 | 79.81 | 78.99 | 79.55 | 00:00:00 | | 2016-10-07 | 665,500 | 79.83 | 79.83 | 78.18 | 78.32 | 00:00:00 | | 2016-10-10 | 742,300 | 78.86 | 79.28 | 78.78 | 79.22 | 00:00:00 | | 2016-10-11 | 782,600 | 78.94 | 79.01 | 77.76 | 78.38 | 00:00:00 | | 2016-10-12 | 366,900 | 78.55 | 78.86 | 78.21 | 78.69 | 00:00:00 | | 2016-10-13 | 591,500 | 77.81 | 78.78 | 77.37 | 78.60 | 00:00:00 | | 2016-10-14 | 529,300 | 79.14 | 79.79 | 79.10 | 79.26 | 00:00:00 | | 2016-10-17 | 1,244,800 | 79.50 | 79.89 | 79.13 | 79.52 | 00:00:00 | | 2016-10-18 | 1,390,500 | 80.20 | 81.08 | 79.94 | 80.92 | 00:00:00 | | 2016-10-19 | 1,488,200 | 81.03 | 82.13 | 80.79 | 82.02 | 00:00:00 | | 2016-10-20 | 1,301,500 | 81.83 | 81.85 | 79.57 | 80.11 | 00:00:00 | | 2016-10-21 | 871,200 | 79.44 | 80.21 | 78.67 | 79.68 | 00:00:00 | | 2016-10-24 | 972,800 | 80.24 | 80.77 | 79.98 | 80.31 | 00:00:00 | | 2016-10-25 | 708,300 | 80.02 | 80.27 | 79.66 | 79.75 | 00:00:00 | | 2016-10-26 | 825,600 | 79.73 | 80.25 | 79.19 | 79.53 | 00:00:00 | | 2016-10-27 | 1,249,700 | 79.14 | 79.25 | 78.34 | 78.36 | 00:00:00 | | 2016-10-28 | 2,260,500 | 78.48 | 78.64 | 76.56 | 77.10 | 00:00:00 | | 2016-10-31 | 1,686,300 | 77.17 | 77.63 | 76.43 | 77.07 | 00:00:00 | | 2016-11-01 | 1,574,300 | 77.23 | 77.39 | 76.25 | 76.87 | 00:00:00 | | 2016-11-02 | 1,786,500 | 76.77 | 77.16 | 76.00 | 76.92 | 00:00:00 | | 2016-11-03 | 2,035,100 | 76.89 | 78.72 | 76.13 | 78.24 | 00:00:00 | | 2016-11-04 | 1,218,000 | 78.02 | 78.07 | 76.44 | 76.48 | 00:00:00 | | 2016-11-07 | 1,779,800 | 77.65 | 78.69 | 77.28 | 78.62 | 00:00:00 | | 2016-11-08 | 1,247,500 | 78.51 | 79.66 | 78.20 | 79.60 | 00:00:00 | | 2016-11-09 | 1,874,000 | 78.49 | 79.00 | 77.32 | 78.59 | 00:00:00 | | 2016-11-10 | 2,946,800 | 78.78 | 78.84 | 75.15 | 75.89 | 00:00:00 | | 2016-11-11 | 1,427,000 | 75.51 | 76.05 | 74.60 | 75.97 | 00:00:00 | | 2016-11-14 | 1,756,100 | 76.24 | 76.34 | 74.85 | 76.17 | 00:00:00 | | 2016-11-15 | 1,062,200 | 76.22 | 76.77 | 75.99 | 76.39 | 00:00:00 | | 2016-11-16 | 1,142,000 | 76.21 | 76.57 | 75.66 | 76.49 | 00:00:00 | | 2016-11-17 | 899,400 | 76.59 | 77.04 | 76.34 | 76.49 | 00:00:00 | | 2016-11-18 | 515,800 | 76.41 | 76.77 | 76.17 | 76.39 | 00:00:00 | | 2016-11-21 | 968,100 | 76.33 | 76.52 | 75.63 | 76.10 | 00:00:00 | | 2016-11-22 | 2,546,200 | 76.34 | 76.73 | 75.45 | 76.68 | 00:00:00 | | 2016-11-23 | 1,425,300 | 76.62 | 78.07 | 76.47 | 77.66 | 00:00:00 | | 2016-11-25 | 603,400 | 77.84 | 78.05 | 76.94 | 77.05 | 00:00:00 | | 2016-11-28 | 888,500 | 76.84 | 77.76 | 76.70 | 77.34 | 00:00:00 | | 2016-11-29 | 840,700 | 76.90 | 77.82 | 76.79 | 77.05 | 00:00:00 | | 2016-11-30 | 2,211,900 | 77.34 | 77.57 | 75.04 | 75.06 | 00:00:00 | | 2016-12-01 | 2,160,100 | 75.10 | 75.42 | 72.43 | 73.11 | 00:00:00 | | 2016-12-02 | 1,710,300 | 73.14 | 74.33 | 73.09 | 74.21 | 00:00:00 | | 2016-12-05 | 1,233,400 | 74.50 | 74.80 | 73.24 | 73.59 | 00:00:00 | | 2016-12-06 | 1,036,000 | 73.12 | 74.53 | 73.12 | 74.20 | 00:00:00 | | 2016-12-07 | 1,201,100 | 74.35 | 75.58 | 74.06 | 75.58 | 00:00:00 | | 2016-12-08 | 1,143,700 | 76.02 | 76.37 | 75.67 | 76.07 | 00:00:00 | | 2016-12-09 | 1,086,100 | 76.14 | 76.87 | 76.03 | 76.84 | 00:00:00 | | 2016-12-12 | 1,213,000 | 77.24 | 78.21 | 76.21 | 76.31 | 00:00:00 | | 2016-12-13 | 1,398,400 | 76.26 | 77.34 | 75.89 | 77.28 | 00:00:00 | | 2016-12-14 | 1,635,500 | 77.20 | 77.29 | 74.84 | 74.98 | 00:00:00 | | 2016-12-15 | 2,162,500 | 74.92 | 76.91 | 74.86 | 76.30 | 00:00:00 | | 2016-12-16 | 2,776,900 | 76.71 | 77.02 | 76.07 | 76.66 | 00:00:00 | | 2016-12-19 | 974,700 | 76.43 | 76.59 | 75.68 | 76.53 | 00:00:00 | | 2016-12-20 | 947,300 | 76.34 | 76.39 | 75.67 | 76.31 | 00:00:00 | | 2016-12-21 | 1,364,100 | 76.40 | 77.00 | 76.16 | 76.31 | 00:00:00 | | 2016-12-22 | 861,400 | 76.33 | 76.48 | 75.93 | 76.45 | 00:00:00 | | 2016-12-23 | 363,600 | 76.45 | 76.58 | 76.04 | 76.22 | 00:00:00 | | 2016-12-27 | 371,500 | 76.51 | 76.85 | 76.15 | 76.47 | 00:00:00 | | 2016-12-28 | 734,100 | 76.92 | 77.00 | 75.90 | 76.01 | 00:00:00 | | 2016-12-29 | 544,200 | 76.01 | 76.33 | 75.37 | 75.69 | 00:00:00 | | 2016-12-30 | 819,200 | 76.09 | 76.09 | 74.81 | 75.07 | 00:00:00 | | 2017-01-03 | 915,300 | 75.71 | 76.15 | 75.03 | 75.75 | 00:00:00 | | 2017-01-04 | 1,105,400 | 75.81 | 76.96 | 75.77 | 76.90 | 00:00:00 | | 2017-01-05 | 982,900 | 76.70 | 77.11 | 76.29 | 76.86 | 00:00:00 | | 2017-01-06 | 500,900 | 76.93 | 77.35 | 76.62 | 77.20 | 00:00:00 | | 2017-01-09 | 664,900 | 77.07 | 77.25 | 75.86 | 75.98 | 00:00:00 | | 2017-01-10 | 1,335,600 | 75.82 | 76.40 | 75.26 | 75.62 | 00:00:00 | | 2017-01-11 | 776,400 | 75.69 | 76.76 | 75.34 | 76.71 | 00:00:00 | | 2017-01-12 | 786,100 | 76.30 | 77.19 | 75.89 | 77.05 | 00:00:00 | | 2017-01-13 | 1,059,300 | 77.19 | 77.24 | 75.55 | 76.17 | 00:00:00 | | 2017-01-17 | 705,200 | 76.02 | 76.52 | 75.69 | 76.49 | 00:00:00 | | 2017-01-18 | 858,100 | 76.78 | 77.23 | 76.35 | 76.98 | 00:00:00 | | 2017-01-19 | 641,500 | 76.96 | 77.32 | 75.52 | 75.61 | 00:00:00 | | 2017-01-20 | 1,238,900 | 75.91 | 75.91 | 74.43 | 74.98 | 00:00:00 | | 2017-01-23 | 947,500 | 75.03 | 75.49 | 74.75 | 75.38 | 00:00:00 | | 2017-01-24 | 901,700 | 75.72 | 76.60 | 75.72 | 76.46 | 00:00:00 | | 2017-01-25 | 828,100 | 76.67 | 76.99 | 76.37 | 76.75 | 00:00:00 | | 2017-01-26 | 1,674,600 | 76.62 | 76.65 | 75.09 | 76.36 | 00:00:00 | | 2017-01-27 | 719,600 | 76.57 | 76.95 | 76.22 | 76.94 | 00:00:00 | | 2017-01-30 | 917,600 | 76.66 | 76.66 | 75.24 | 76.48 | 00:00:00 | | 2017-01-31 | 1,178,700 | 76.48 | 76.57 | 75.79 | 76.26 | 00:00:00 | | 2017-02-01 | 1,626,400 | 76.54 | 77.10 | 75.45 | 76.53 | 00:00:00 | | 2017-02-02 | 3,746,400 | 76.10 | 76.22 | 72.92 | 73.32 | 00:00:00 | | 2017-02-03 | 2,437,200 | 74.74 | 74.81 | 73.30 | 73.84 | 00:00:00 | | 2017-02-06 | 1,812,400 | 73.23 | 73.54 | 72.65 | 72.94 | 00:00:00 | | 2017-02-07 | 1,649,600 | 73.24 | 73.24 | 72.13 | 72.62 | 00:00:00 | | 2017-02-08 | 2,099,800 | 72.50 | 74.50 | 72.31 | 74.46 | 00:00:00 | | 2017-02-09 | 924,100 | 74.21 | 74.36 | 73.91 | 74.08 | 00:00:00 | | 2017-02-10 | 879,500 | 74.30 | 74.68 | 74.00 | 74.33 | 00:00:00 | | 2017-02-13 | 1,299,700 | 74.60 | 74.85 | 73.79 | 73.85 | 00:00:00 | | 2017-02-14 | 765,400 | 73.81 | 74.22 | 73.43 | 73.74 | 00:00:00 | | 2017-02-15 | 1,376,000 | 73.70 | 73.96 | 73.07 | 73.12 | 00:00:00 | | 2017-02-16 | 1,391,600 | 73.38 | 73.83 | 72.89 | 72.98 | 00:00:00 | | 2017-02-17 | 2,756,500 | 72.95 | 73.44 | 72.63 | 73.27 | 00:00:00 | | 2017-02-21 | 1,398,700 | 73.41 | 73.85 | 73.28 | 73.70 | 00:00:00 | | 2017-02-22 | 1,339,200 | 73.43 | 73.84 | 73.17 | 73.44 | 00:00:00 | | 2017-02-23 | 2,113,000 | 73.76 | 74.35 | 73.48 | 74.03 | 00:00:00 | | 2017-02-24 | 1,553,900 | 73.74 | 73.86 | 72.64 | 73.07 | 00:00:00 | | 2017-02-27 | 735,900 | 72.96 | 73.68 | 72.86 | 73.50 | 00:00:00 | | 2017-02-28 | 989,000 | 73.49 | 73.99 | 73.44 | 73.53 | 00:00:00 | | 2017-03-01 | 1,872,300 | 74.22 | 75.10 | 73.86 | 75.00 | 00:00:00 | | 2017-03-02 | 1,645,900 | 72.85 | 74.44 | 72.85 | 73.27 | 00:00:00 | | 2017-03-03 | 1,352,600 | 73.35 | 73.97 | 73.09 | 73.81 | 00:00:00 | | 2017-03-06 | 1,158,000 | 73.21 | 73.41 | 72.31 | 72.73 | 00:00:00 | | 2017-03-07 | 717,400 | 72.62 | 72.83 | 72.14 | 72.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
