|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-03-07 | 717,400 | 72.62 | 72.83 | 72.14 | 72.28 | 00:00:00 | | 2017-03-08 | 758,100 | 72.27 | 72.74 | 72.00 | 72.68 | 00:00:00 | | 2017-03-09 | 1,471,600 | 72.72 | 73.40 | 72.39 | 73.35 | 00:00:00 | | 2017-03-10 | 1,031,700 | 73.57 | 74.18 | 73.28 | 73.74 | 00:00:00 | | 2017-03-13 | 1,610,300 | 74.39 | 74.44 | 73.91 | 74.32 | 00:00:00 | | 2017-03-14 | 1,081,500 | 74.04 | 74.39 | 73.88 | 74.05 | 00:00:00 | | 2017-03-15 | 1,284,500 | 74.40 | 75.14 | 73.98 | 74.94 | 00:00:00 | | 2017-03-16 | 1,068,800 | 75.06 | 75.07 | 74.56 | 74.75 | 00:00:00 | | 2017-03-17 | 1,341,700 | 74.98 | 75.19 | 74.83 | 75.12 | 00:00:00 | | 2017-03-20 | 1,189,500 | 75.10 | 75.60 | 74.80 | 75.31 | 00:00:00 | | 2017-03-21 | 1,391,200 | 75.34 | 75.45 | 73.87 | 73.98 | 00:00:00 | | 2017-03-22 | 833,100 | 74.06 | 74.47 | 73.60 | 74.36 | 00:00:00 | | 2017-03-23 | 979,200 | 74.23 | 75.01 | 74.05 | 74.31 | 00:00:00 | | 2017-03-24 | 1,153,300 | 74.27 | 74.39 | 73.08 | 73.73 | 00:00:00 | | 2017-03-27 | 1,299,800 | 72.81 | 73.75 | 72.66 | 73.73 | 00:00:00 | | 2017-03-28 | 1,241,600 | 73.48 | 74.09 | 73.12 | 74.00 | 00:00:00 | | 2017-03-29 | 1,406,400 | 73.71 | 73.93 | 73.02 | 73.57 | 00:00:00 | | 2017-03-30 | 1,084,400 | 73.50 | 73.74 | 73.37 | 73.62 | 00:00:00 | | 2017-03-31 | 1,809,700 | 73.39 | 74.42 | 73.29 | 74.26 | 00:00:00 | | 2017-04-03 | 1,783,500 | 74.28 | 74.33 | 73.16 | 73.35 | 00:00:00 | | 2017-04-04 | 1,231,700 | 73.29 | 73.43 | 72.77 | 73.39 | 00:00:00 | | 2017-04-05 | 1,521,600 | 73.50 | 73.82 | 72.62 | 72.65 | 00:00:00 | | 2017-04-06 | 1,418,500 | 72.64 | 73.03 | 72.33 | 72.40 | 00:00:00 | | 2017-04-07 | 906,700 | 72.20 | 72.54 | 71.94 | 72.23 | 00:00:00 | | 2017-04-10 | 656,100 | 72.08 | 72.64 | 71.73 | 72.22 | 00:00:00 | | 2017-04-11 | 944,900 | 72.09 | 72.29 | 71.46 | 72.25 | 00:00:00 | | 2017-04-12 | 1,522,800 | 72.22 | 72.57 | 71.49 | 71.74 | 00:00:00 | | 2017-04-13 | 1,301,500 | 71.66 | 72.02 | 71.29 | 71.53 | 00:00:00 | | 2017-04-17 | 1,098,500 | 71.86 | 72.32 | 71.72 | 72.30 | 00:00:00 | | 2017-04-18 | 1,305,900 | 71.85 | 72.44 | 71.78 | 72.28 | 00:00:00 | | 2017-04-19 | 1,233,500 | 72.77 | 73.24 | 72.53 | 72.80 | 00:00:00 | | 2017-04-20 | 989,800 | 73.34 | 73.60 | 72.81 | 73.27 | 00:00:00 | | 2017-04-21 | 1,165,900 | 73.16 | 73.79 | 73.15 | 73.68 | 00:00:00 | | 2017-04-24 | 1,395,300 | 74.22 | 74.46 | 73.82 | 74.39 | 00:00:00 | | 2017-04-25 | 1,821,300 | 74.54 | 75.39 | 74.41 | 75.14 | 00:00:00 | | 2017-04-26 | 1,358,800 | 75.21 | 75.57 | 75.02 | 75.17 | 00:00:00 | | 2017-04-27 | 2,434,300 | 75.17 | 77.36 | 75.03 | 77.35 | 00:00:00 | | 2017-04-28 | 1,882,900 | 77.29 | 77.53 | 76.78 | 76.89 | 00:00:00 | | 2017-05-01 | 1,042,400 | 77.06 | 77.35 | 76.92 | 76.92 | 00:00:00 | | 2017-05-02 | 1,216,500 | 76.98 | 77.29 | 76.44 | 76.80 | 00:00:00 | | 2017-05-03 | 2,117,100 | 76.62 | 76.86 | 76.10 | 76.22 | 00:00:00 | | 2017-05-04 | 3,575,200 | 79.24 | 81.25 | 78.61 | 80.49 | 00:00:00 | | 2017-05-05 | 2,407,100 | 80.00 | 80.61 | 79.80 | 80.04 | 00:00:00 | | 2017-05-08 | 1,736,400 | 79.95 | 80.06 | 79.42 | 79.61 | 00:00:00 | | 2017-05-09 | 1,287,200 | 79.59 | 79.90 | 79.09 | 79.64 | 00:00:00 | | 2017-05-10 | 1,032,600 | 79.47 | 80.44 | 79.35 | 80.19 | 00:00:00 | | 2017-05-11 | 1,108,400 | 80.10 | 80.29 | 79.42 | 80.00 | 00:00:00 | | 2017-05-12 | 841,500 | 79.75 | 80.71 | 79.74 | 80.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
