|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 376,000 | 49.70 | 49.99 | 49.38 | 49.59 | 00:00:00 | | 2001-06-08 | 139,600 | 49.59 | 49.59 | 49.40 | 49.47 | 00:00:00 | | 2001-06-11 | 504,400 | 49.45 | 49.50 | 48.66 | 48.75 | 00:00:00 | | 2001-06-12 | 729,600 | 49.00 | 49.15 | 48.47 | 48.88 | 00:00:00 | | 2001-06-13 | 341,600 | 48.70 | 48.95 | 48.53 | 48.54 | 00:00:00 | | 2001-06-14 | 249,600 | 48.50 | 48.50 | 47.04 | 47.10 | 00:00:00 | | 2001-06-15 | 1,051,200 | 46.50 | 47.66 | 46.20 | 47.14 | 00:00:00 | | 2001-06-18 | 279,200 | 47.25 | 47.25 | 46.42 | 46.88 | 00:00:00 | | 2001-06-19 | 232,800 | 47.25 | 47.29 | 46.97 | 47.19 | 00:00:00 | | 2001-06-20 | 816,000 | 47.04 | 47.95 | 46.30 | 46.77 | 00:00:00 | | 2001-06-21 | 908,800 | 46.76 | 46.76 | 45.00 | 45.38 | 00:00:00 | | 2001-06-22 | 1,057,200 | 45.45 | 45.70 | 43.73 | 43.73 | 00:00:00 | | 2001-06-25 | 1,153,600 | 43.73 | 44.78 | 43.24 | 44.30 | 00:00:00 | | 2001-06-26 | 560,400 | 44.05 | 45.60 | 43.94 | 44.79 | 00:00:00 | | 2001-06-27 | 490,000 | 44.85 | 46.15 | 44.85 | 46.05 | 00:00:00 | | 2001-06-28 | 403,200 | 46.05 | 46.70 | 46.05 | 46.48 | 00:00:00 | | 2001-06-29 | 474,000 | 46.49 | 47.56 | 46.39 | 47.56 | 00:00:00 | | 2001-07-02 | 378,800 | 47.56 | 47.75 | 47.20 | 47.46 | 00:00:00 | | 2001-07-03 | 230,000 | 47.30 | 47.58 | 47.01 | 47.45 | 00:00:00 | | 2001-07-05 | 270,400 | 47.45 | 47.80 | 47.15 | 47.49 | 00:00:00 | | 2001-07-06 | 522,800 | 47.49 | 47.60 | 46.70 | 47.06 | 00:00:00 | | 2001-07-09 | 294,000 | 47.00 | 47.00 | 46.05 | 46.62 | 00:00:00 | | 2001-07-10 | 344,000 | 46.70 | 47.10 | 46.63 | 46.98 | 00:00:00 | | 2001-07-11 | 350,400 | 46.90 | 47.55 | 46.60 | 47.53 | 00:00:00 | | 2001-07-12 | 432,000 | 47.53 | 48.80 | 47.53 | 48.77 | 00:00:00 | | 2001-07-13 | 673,600 | 49.00 | 49.29 | 48.80 | 49.11 | 00:00:00 | | 2001-07-16 | 615,600 | 49.00 | 49.20 | 48.75 | 49.20 | 00:00:00 | | 2001-07-17 | 706,000 | 49.10 | 49.19 | 48.32 | 49.01 | 00:00:00 | | 2001-07-18 | 650,400 | 48.90 | 49.74 | 48.80 | 49.07 | 00:00:00 | | 2001-07-19 | 368,400 | 49.17 | 49.40 | 48.90 | 49.19 | 00:00:00 | | 2001-07-20 | 367,600 | 49.10 | 49.49 | 48.84 | 49.29 | 00:00:00 | | 2001-07-23 | 374,400 | 49.20 | 49.70 | 48.85 | 49.36 | 00:00:00 | | 2001-07-24 | 951,600 | 49.25 | 49.36 | 48.87 | 49.21 | 00:00:00 | | 2001-07-25 | 569,200 | 49.05 | 49.53 | 48.62 | 49.18 | 00:00:00 | | 2001-07-26 | 868,400 | 48.25 | 49.20 | 47.80 | 48.61 | 00:00:00 | | 2001-07-27 | 418,400 | 48.61 | 49.48 | 48.32 | 48.90 | 00:00:00 | | 2001-07-30 | 1,036,800 | 49.00 | 49.08 | 47.68 | 48.99 | 00:00:00 | | 2001-07-31 | 885,200 | 48.99 | 49.85 | 48.76 | 49.43 | 00:00:00 | | 2001-08-01 | 596,400 | 49.60 | 50.20 | 49.25 | 49.84 | 00:00:00 | | 2001-08-02 | 549,200 | 50.00 | 50.30 | 49.70 | 49.92 | 00:00:00 | | 2001-08-03 | 471,200 | 50.00 | 50.09 | 49.60 | 50.00 | 00:00:00 | | 2001-08-06 | 587,600 | 49.99 | 49.99 | 48.42 | 48.47 | 00:00:00 | | 2001-08-07 | 275,200 | 48.65 | 48.65 | 48.00 | 48.24 | 00:00:00 | | 2001-08-08 | 936,000 | 48.24 | 49.10 | 48.24 | 48.49 | 00:00:00 | | 2001-08-09 | 1,111,200 | 48.52 | 48.63 | 47.74 | 47.75 | 00:00:00 | | 2001-08-10 | 570,400 | 47.75 | 48.49 | 47.22 | 48.38 | 00:00:00 | | 2001-08-13 | 278,800 | 48.30 | 48.85 | 48.30 | 48.78 | 00:00:00 | | 2001-08-14 | 749,600 | 48.75 | 50.25 | 48.66 | 50.13 | 00:00:00 | | 2001-08-15 | 272,000 | 50.00 | 50.10 | 49.03 | 49.29 | 00:00:00 | | 2001-08-16 | 1,113,200 | 49.35 | 49.86 | 49.30 | 49.81 | 00:00:00 | | 2001-08-17 | 1,334,800 | 49.65 | 50.25 | 49.65 | 50.24 | 00:00:00 | | 2001-08-20 | 462,000 | 50.24 | 50.48 | 49.63 | 50.31 | 00:00:00 | | 2001-08-21 | 411,600 | 50.31 | 50.60 | 49.90 | 49.97 | 00:00:00 | | 2001-08-22 | 574,400 | 50.10 | 51.10 | 49.90 | 51.10 | 00:00:00 | | 2001-08-23 | 1,032,000 | 51.00 | 51.79 | 50.95 | 51.55 | 00:00:00 | | 2001-08-24 | 986,800 | 51.55 | 52.14 | 51.36 | 52.00 | 00:00:00 | | 2001-08-27 | 398,400 | 51.90 | 53.25 | 51.90 | 53.20 | 00:00:00 | | 2001-08-28 | 804,800 | 53.20 | 53.20 | 52.03 | 52.30 | 00:00:00 | | 2001-08-29 | 570,800 | 52.50 | 53.24 | 52.50 | 53.02 | 00:00:00 | | 2001-08-30 | 1,200,400 | 52.75 | 53.15 | 52.75 | 53.02 | 00:00:00 | | 2001-08-31 | 1,030,400 | 53.02 | 53.09 | 52.51 | 52.65 | 00:00:00 | | 2001-09-04 | 1,923,600 | 53.25 | 55.95 | 53.25 | 55.74 | 00:00:00 | | 2001-09-05 | 2,514,400 | 56.28 | 58.23 | 55.83 | 57.27 | 00:00:00 | | 2001-09-06 | 3,553,600 | 57.27 | 58.35 | 56.81 | 58.27 | 00:00:00 | | 2001-09-07 | 2,136,800 | 58.02 | 58.02 | 55.51 | 56.46 | 00:00:00 | | 2001-09-10 | 1,633,200 | 55.50 | 56.34 | 55.50 | 56.01 | 00:00:00 | | 2001-09-17 | 1,810,000 | 55.51 | 55.51 | 53.95 | 54.85 | 00:00:00 | | 2001-09-18 | 1,548,800 | 54.20 | 55.25 | 54.15 | 55.01 | 00:00:00 | | 2001-09-19 | 1,469,200 | 54.95 | 57.30 | 54.95 | 56.10 | 00:00:00 | | 2001-09-20 | 1,528,000 | 56.00 | 56.00 | 53.65 | 54.76 | 00:00:00 | | 2001-09-21 | 2,140,800 | 53.45 | 54.25 | 52.40 | 54.05 | 00:00:00 | | 2001-09-24 | 933,600 | 54.30 | 55.88 | 54.25 | 54.40 | 00:00:00 | | 2001-09-25 | 2,266,000 | 54.50 | 56.00 | 54.25 | 55.84 | 00:00:00 | | 2001-09-26 | 759,200 | 55.90 | 55.90 | 54.70 | 55.29 | 00:00:00 | | 2001-09-27 | 2,758,400 | 55.20 | 60.50 | 55.20 | 60.44 | 00:00:00 | | 2001-09-28 | 1,679,600 | 60.25 | 61.20 | 58.75 | 59.90 | 00:00:00 | | 2001-10-01 | 2,151,600 | 57.20 | 58.85 | 56.62 | 58.60 | 00:00:00 | | 2001-10-02 | 1,021,200 | 58.35 | 59.50 | 58.00 | 58.65 | 00:00:00 | | 2001-10-03 | 1,610,400 | 58.65 | 60.59 | 58.19 | 60.55 | 00:00:00 | | 2001-10-04 | 1,237,600 | 60.60 | 60.60 | 58.67 | 58.85 | 00:00:00 | | 2001-10-05 | 964,400 | 58.60 | 58.83 | 57.25 | 58.49 | 00:00:00 | | 2001-10-08 | 532,000 | 58.24 | 58.70 | 56.80 | 56.99 | 00:00:00 | | 2001-10-09 | 1,033,600 | 56.99 | 58.33 | 56.55 | 56.89 | 00:00:00 | | 2001-10-10 | 675,600 | 56.90 | 58.64 | 56.89 | 57.91 | 00:00:00 | | 2001-10-11 | 1,537,200 | 57.98 | 58.40 | 57.62 | 57.70 | 00:00:00 | | 2001-10-12 | 971,200 | 57.70 | 57.70 | 55.90 | 56.41 | 00:00:00 | | 2001-10-15 | 1,080,000 | 56.41 | 57.20 | 55.25 | 57.02 | 00:00:00 | | 2001-10-16 | 1,490,400 | 57.10 | 59.99 | 57.00 | 59.16 | 00:00:00 | | 2001-10-17 | 849,600 | 60.00 | 60.20 | 58.74 | 58.88 | 00:00:00 | | 2001-10-18 | 441,600 | 59.10 | 59.78 | 58.80 | 59.28 | 00:00:00 | | 2001-10-19 | 1,728,000 | 59.50 | 61.50 | 59.50 | 61.14 | 00:00:00 | | 2001-10-22 | 989,200 | 61.15 | 62.50 | 60.25 | 62.28 | 00:00:00 | | 2001-10-23 | 1,698,000 | 62.15 | 62.71 | 61.40 | 61.90 | 00:00:00 | | 2001-10-24 | 578,000 | 61.80 | 62.64 | 61.80 | 62.51 | 00:00:00 | | 2001-10-25 | 1,559,600 | 61.50 | 63.65 | 61.30 | 62.58 | 00:00:00 | | 2001-10-26 | 1,574,000 | 62.56 | 65.60 | 62.50 | 65.27 | 00:00:00 | | 2001-10-29 | 1,380,800 | 64.75 | 64.75 | 63.32 | 63.39 | 00:00:00 | | 2001-10-30 | 822,800 | 63.39 | 63.39 | 61.85 | 62.24 | 00:00:00 | | 2001-10-31 | 624,800 | 62.14 | 62.35 | 61.42 | 61.54 | 00:00:00 | | 2001-11-01 | 1,370,800 | 61.75 | 64.40 | 61.75 | 63.82 | 00:00:00 | | 2001-11-02 | 701,600 | 63.82 | 64.75 | 62.80 | 63.92 | 00:00:00 | | 2001-11-05 | 1,180,400 | 64.50 | 65.90 | 64.40 | 65.02 | 00:00:00 | | 2001-11-06 | 1,449,600 | 65.10 | 65.95 | 64.75 | 65.71 | 00:00:00 | | 2001-11-07 | 2,044,800 | 65.60 | 67.48 | 65.40 | 66.73 | 00:00:00 | | 2001-11-08 | 1,073,600 | 66.73 | 67.65 | 65.77 | 66.26 | 00:00:00 | | 2001-11-09 | 564,800 | 66.30 | 67.50 | 66.30 | 66.89 | 00:00:00 | | 2001-11-12 | 604,800 | 66.98 | 66.98 | 65.63 | 65.76 | 00:00:00 | | 2001-11-13 | 1,278,800 | 66.00 | 66.43 | 65.41 | 65.41 | 00:00:00 | | 2001-11-14 | 1,433,200 | 65.48 | 66.33 | 64.49 | 64.80 | 00:00:00 | | 2001-11-15 | 856,800 | 64.70 | 65.20 | 64.42 | 64.50 | 00:00:00 | | 2001-11-16 | 860,400 | 64.70 | 65.09 | 64.61 | 65.01 | 00:00:00 | | 2001-11-19 | 1,084,400 | 65.50 | 66.99 | 65.46 | 66.40 | 00:00:00 | | 2001-11-20 | 1,042,400 | 66.50 | 67.76 | 66.15 | 67.10 | 00:00:00 | | 2001-11-21 | 1,188,400 | 67.02 | 69.59 | 66.95 | 68.44 | 00:00:00 | | 2001-11-23 | 197,600 | 68.45 | 69.40 | 68.45 | 69.31 | 00:00:00 | | 2001-11-26 | 944,800 | 69.80 | 70.80 | 69.36 | 69.96 | 00:00:00 | | 2001-11-27 | 1,326,000 | 69.75 | 69.85 | 68.55 | 68.60 | 00:00:00 | | 2001-11-28 | 1,453,200 | 68.00 | 69.20 | 67.30 | 68.70 | 00:00:00 | | 2001-11-29 | 1,116,000 | 68.80 | 70.10 | 68.65 | 69.61 | 00:00:00 | | 2001-11-30 | 1,345,600 | 69.60 | 70.40 | 68.52 | 68.52 | 00:00:00 | | 2001-12-03 | 1,150,800 | 68.10 | 68.70 | 66.45 | 66.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
