|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 1,150,800 | 68.10 | 68.70 | 66.45 | 66.60 | 00:00:00 | | 2001-12-04 | 3,576,800 | 65.80 | 66.10 | 64.29 | 66.00 | 00:00:00 | | 2001-12-05 | 1,044,400 | 66.40 | 69.70 | 66.29 | 68.79 | 00:00:00 | | 2001-12-06 | 1,225,200 | 68.60 | 68.60 | 65.90 | 66.23 | 00:00:00 | | 2001-12-07 | 999,200 | 66.24 | 68.00 | 65.85 | 67.26 | 00:00:00 | | 2001-12-10 | 792,000 | 67.10 | 68.28 | 67.10 | 67.68 | 00:00:00 | | 2001-12-11 | 467,600 | 67.68 | 67.68 | 66.70 | 66.74 | 00:00:00 | | 2001-12-12 | 458,000 | 66.05 | 67.79 | 66.05 | 67.42 | 00:00:00 | | 2001-12-13 | 504,400 | 67.42 | 68.00 | 66.70 | 66.79 | 00:00:00 | | 2001-12-14 | 738,400 | 66.70 | 67.50 | 66.11 | 66.96 | 00:00:00 | | 2001-12-17 | 718,400 | 66.80 | 69.23 | 66.80 | 68.95 | 00:00:00 | | 2001-12-18 | 664,400 | 68.95 | 70.70 | 68.95 | 70.28 | 00:00:00 | | 2001-12-19 | 748,400 | 70.10 | 70.10 | 68.61 | 69.26 | 00:00:00 | | 2001-12-20 | 523,600 | 69.10 | 70.73 | 68.94 | 69.49 | 00:00:00 | | 2001-12-21 | 1,281,200 | 69.84 | 69.90 | 67.60 | 68.85 | 00:00:00 | | 2001-12-24 | 211,600 | 69.50 | 70.57 | 69.50 | 70.15 | 00:00:00 | | 2001-12-26 | 538,000 | 70.15 | 71.65 | 70.00 | 71.02 | 00:00:00 | | 2001-12-27 | 489,600 | 71.20 | 72.12 | 70.45 | 70.67 | 00:00:00 | | 2001-12-28 | 971,200 | 70.68 | 71.00 | 70.10 | 70.43 | 00:00:00 | | 2001-12-31 | 1,058,800 | 70.53 | 71.88 | 70.53 | 70.70 | 00:00:00 | | 2002-01-02 | 744,400 | 70.65 | 70.65 | 69.25 | 70.50 | 00:00:00 | | 2002-01-03 | 1,310,000 | 70.50 | 71.80 | 70.31 | 71.12 | 00:00:00 | | 2002-01-04 | 894,000 | 71.37 | 74.00 | 71.37 | 72.71 | 00:00:00 | | 2002-01-07 | 997,600 | 72.96 | 73.98 | 71.75 | 71.75 | 00:00:00 | | 2002-01-08 | 797,200 | 71.85 | 72.77 | 71.50 | 72.53 | 00:00:00 | | 2002-01-09 | 891,200 | 72.70 | 72.95 | 70.45 | 70.50 | 00:00:00 | | 2002-01-10 | 910,000 | 70.25 | 70.25 | 68.60 | 69.04 | 00:00:00 | | 2002-01-11 | 1,022,800 | 69.25 | 69.50 | 66.59 | 66.59 | 00:00:00 | | 2002-01-14 | 2,844,400 | 67.06 | 67.64 | 65.30 | 65.42 | 00:00:00 | | 2002-01-15 | 1,095,600 | 66.15 | 67.48 | 66.05 | 66.68 | 00:00:00 | | 2002-01-16 | 699,600 | 66.69 | 66.75 | 65.30 | 65.30 | 00:00:00 | | 2002-01-17 | 1,106,000 | 65.55 | 67.07 | 65.20 | 66.46 | 00:00:00 | | 2002-01-18 | 1,042,000 | 66.40 | 67.49 | 66.28 | 66.75 | 00:00:00 | | 2002-01-22 | 727,600 | 67.10 | 67.73 | 66.80 | 67.14 | 00:00:00 | | 2002-01-23 | 2,018,400 | 68.25 | 69.60 | 68.25 | 69.32 | 00:00:00 | | 2002-01-24 | 2,664,000 | 69.10 | 71.50 | 69.00 | 71.32 | 00:00:00 | | 2002-01-25 | 1,838,400 | 71.25 | 74.43 | 70.50 | 73.29 | 00:00:00 | | 2002-01-28 | 1,184,000 | 74.00 | 75.10 | 73.90 | 74.91 | 00:00:00 | | 2002-01-29 | 1,756,400 | 75.50 | 75.99 | 73.75 | 75.56 | 00:00:00 | | 2002-01-30 | 1,742,400 | 75.56 | 77.60 | 74.81 | 77.38 | 00:00:00 | | 2002-01-31 | 1,294,400 | 77.69 | 78.84 | 76.65 | 78.70 | 00:00:00 | | 2002-02-01 | 1,532,000 | 78.70 | 78.75 | 78.00 | 78.32 | 00:00:00 | | 2002-02-04 | 753,200 | 78.33 | 78.73 | 78.00 | 78.27 | 00:00:00 | | 2002-02-05 | 1,084,400 | 78.05 | 79.40 | 77.85 | 78.73 | 00:00:00 | | 2002-02-06 | 1,045,200 | 78.70 | 79.99 | 78.13 | 79.74 | 00:00:00 | | 2002-02-07 | 907,200 | 79.50 | 79.77 | 78.90 | 78.98 | 00:00:00 | | 2002-02-08 | 676,400 | 78.98 | 80.04 | 78.98 | 79.99 | 00:00:00 | | 2002-02-11 | 1,309,600 | 80.20 | 81.70 | 80.11 | 81.31 | 00:00:00 | | 2002-02-12 | 815,600 | 81.34 | 82.21 | 80.45 | 82.00 | 00:00:00 | | 2002-02-13 | 821,600 | 82.20 | 83.50 | 82.12 | 83.42 | 00:00:00 | | 2002-02-14 | 1,036,400 | 83.50 | 83.50 | 81.83 | 82.09 | 00:00:00 | | 2002-02-15 | 1,130,400 | 82.30 | 84.62 | 82.30 | 84.44 | 00:00:00 | | 2002-02-19 | 1,544,000 | 84.25 | 85.36 | 84.15 | 84.50 | 00:00:00 | | 2002-02-20 | 1,278,400 | 84.65 | 86.20 | 84.39 | 86.20 | 00:00:00 | | 2002-02-21 | 1,305,200 | 86.20 | 87.75 | 86.20 | 87.43 | 00:00:00 | | 2002-02-22 | 1,561,600 | 87.33 | 87.45 | 85.42 | 85.47 | 00:00:00 | | 2002-02-25 | 1,554,200 | 42.65 | 43.45 | 42.25 | 43.04 | 00:00:00 | | 2002-02-26 | 1,229,000 | 43.04 | 43.65 | 42.64 | 42.70 | 00:00:00 | | 2002-02-27 | 1,258,200 | 43.00 | 43.06 | 41.56 | 42.24 | 00:00:00 | | 2002-02-28 | 2,035,200 | 42.65 | 43.30 | 42.20 | 42.29 | 00:00:00 | | 2002-03-01 | 455,800 | 42.29 | 42.95 | 41.72 | 42.84 | 00:00:00 | | 2002-03-04 | 743,400 | 42.95 | 43.94 | 42.95 | 43.91 | 00:00:00 | | 2002-03-05 | 1,002,800 | 43.94 | 44.13 | 43.20 | 43.89 | 00:00:00 | | 2002-03-06 | 864,200 | 43.75 | 44.98 | 43.75 | 44.95 | 00:00:00 | | 2002-03-07 | 776,400 | 44.80 | 44.90 | 44.00 | 44.54 | 00:00:00 | | 2002-03-08 | 783,200 | 44.54 | 44.58 | 43.90 | 44.46 | 00:00:00 | | 2002-03-11 | 657,400 | 44.50 | 44.50 | 44.00 | 44.20 | 00:00:00 | | 2002-03-12 | 621,200 | 44.20 | 45.15 | 44.18 | 45.07 | 00:00:00 | | 2002-03-13 | 648,600 | 45.16 | 45.16 | 44.50 | 44.64 | 00:00:00 | | 2002-03-14 | 746,600 | 44.45 | 44.60 | 44.26 | 44.57 | 00:00:00 | | 2002-03-15 | 820,200 | 44.53 | 45.28 | 44.44 | 45.28 | 00:00:00 | | 2002-03-18 | 841,600 | 45.40 | 45.55 | 44.84 | 45.11 | 00:00:00 | | 2002-03-19 | 482,200 | 45.20 | 45.60 | 45.20 | 45.48 | 00:00:00 | | 2002-03-20 | 472,000 | 45.60 | 45.80 | 45.48 | 45.61 | 00:00:00 | | 2002-03-21 | 411,800 | 45.50 | 45.65 | 44.52 | 45.05 | 00:00:00 | | 2002-03-22 | 335,200 | 45.13 | 45.31 | 44.68 | 44.73 | 00:00:00 | | 2002-03-25 | 645,800 | 44.73 | 44.79 | 43.84 | 43.95 | 00:00:00 | | 2002-03-26 | 1,116,400 | 43.95 | 45.43 | 43.91 | 45.40 | 00:00:00 | | 2002-03-27 | 1,035,000 | 45.40 | 47.25 | 45.40 | 47.23 | 00:00:00 | | 2002-03-28 | 798,800 | 47.25 | 48.05 | 47.20 | 47.22 | 00:00:00 | | 2002-04-01 | 726,200 | 47.22 | 47.22 | 46.32 | 47.07 | 00:00:00 | | 2002-04-02 | 777,000 | 46.70 | 47.03 | 46.54 | 46.98 | 00:00:00 | | 2002-04-03 | 750,000 | 46.80 | 47.20 | 46.80 | 46.99 | 00:00:00 | | 2002-04-04 | 424,800 | 46.99 | 46.99 | 46.06 | 46.42 | 00:00:00 | | 2002-04-05 | 1,209,000 | 46.55 | 46.95 | 46.23 | 46.46 | 00:00:00 | | 2002-04-08 | 907,600 | 46.47 | 48.70 | 46.19 | 48.58 | 00:00:00 | | 2002-04-09 | 436,300 | 48.60 | 49.10 | 48.15 | 48.98 | 00:00:00 | | 2002-04-10 | 1,213,000 | 49.05 | 51.17 | 48.95 | 51.10 | 00:00:00 | | 2002-04-11 | 714,600 | 51.10 | 51.10 | 50.03 | 50.06 | 00:00:00 | | 2002-04-12 | 932,200 | 50.06 | 50.25 | 49.25 | 50.15 | 00:00:00 | | 2002-04-15 | 498,200 | 50.30 | 51.22 | 49.80 | 51.08 | 00:00:00 | | 2002-04-16 | 562,600 | 51.45 | 51.89 | 50.45 | 51.17 | 00:00:00 | | 2002-04-17 | 553,200 | 51.11 | 51.11 | 49.45 | 49.45 | 00:00:00 | | 2002-04-18 | 995,600 | 48.90 | 49.20 | 48.10 | 48.24 | 00:00:00 | | 2002-04-19 | 712,800 | 48.30 | 48.65 | 47.65 | 48.36 | 00:00:00 | | 2002-04-22 | 974,000 | 48.36 | 48.36 | 46.72 | 46.83 | 00:00:00 | | 2002-04-23 | 837,400 | 46.90 | 48.72 | 46.90 | 47.49 | 00:00:00 | | 2002-04-24 | 940,000 | 47.75 | 48.56 | 47.55 | 47.74 | 00:00:00 | | 2002-04-25 | 1,698,400 | 47.90 | 47.94 | 44.41 | 44.80 | 00:00:00 | | 2002-04-26 | 2,420,800 | 44.95 | 45.45 | 44.90 | 45.42 | 00:00:00 | | 2002-04-29 | 1,157,200 | 45.90 | 47.62 | 45.84 | 47.35 | 00:00:00 | | 2002-04-30 | 1,217,000 | 47.55 | 48.95 | 47.35 | 47.55 | 00:00:00 | | 2002-05-01 | 748,800 | 47.75 | 48.37 | 46.65 | 48.20 | 00:00:00 | | 2002-05-02 | 732,400 | 48.20 | 48.93 | 48.05 | 48.50 | 00:00:00 | | 2002-05-03 | 618,200 | 48.30 | 48.65 | 47.97 | 48.18 | 00:00:00 | | 2002-05-06 | 483,000 | 48.45 | 48.88 | 47.73 | 47.74 | 00:00:00 | | 2002-05-07 | 532,400 | 47.95 | 48.18 | 47.80 | 47.86 | 00:00:00 | | 2002-05-08 | 685,200 | 48.05 | 48.48 | 47.75 | 48.40 | 00:00:00 | | 2002-05-09 | 452,600 | 48.30 | 48.71 | 48.00 | 48.46 | 00:00:00 | | 2002-05-10 | 842,000 | 48.30 | 48.58 | 47.40 | 47.52 | 00:00:00 | | 2002-05-13 | 580,000 | 47.15 | 48.07 | 46.76 | 47.85 | 00:00:00 | | 2002-05-14 | 1,304,800 | 47.95 | 48.00 | 47.41 | 47.65 | 00:00:00 | | 2002-05-15 | 1,135,800 | 47.60 | 48.14 | 47.02 | 47.77 | 00:00:00 | | 2002-05-16 | 1,405,200 | 47.60 | 47.60 | 46.44 | 46.59 | 00:00:00 | | 2002-05-17 | 837,400 | 46.40 | 46.41 | 45.30 | 45.90 | 00:00:00 | | 2002-05-20 | 740,200 | 45.20 | 46.00 | 45.20 | 45.62 | 00:00:00 | | 2002-05-21 | 635,400 | 45.50 | 45.73 | 44.80 | 44.88 | 00:00:00 | | 2002-05-22 | 1,813,000 | 44.63 | 44.86 | 42.47 | 42.47 | 00:00:00 | | 2002-05-23 | 1,368,200 | 42.65 | 44.66 | 42.60 | 44.50 | 00:00:00 | | 2002-05-24 | 673,000 | 44.51 | 44.70 | 44.17 | 44.18 | 00:00:00 | | 2002-05-28 | 656,600 | 44.18 | 44.33 | 43.49 | 43.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
