|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 656,600 | 44.18 | 44.33 | 43.49 | 43.97 | 00:00:00 | 2002-05-29 | 577,800 | 43.97 | 43.97 | 43.00 | 43.11 | 00:00:00 | 2002-05-30 | 1,165,400 | 42.75 | 43.10 | 42.25 | 42.52 | 00:00:00 | 2002-05-31 | 731,600 | 42.52 | 43.08 | 41.58 | 41.58 | 00:00:00 | 2002-06-03 | 1,166,200 | 41.58 | 41.59 | 40.25 | 40.28 | 00:00:00 | 2002-06-04 | 2,431,600 | 40.10 | 40.25 | 38.85 | 39.30 | 00:00:00 | 2002-06-05 | 1,669,200 | 39.40 | 41.28 | 39.40 | 41.07 | 00:00:00 | 2002-06-06 | 1,679,200 | 42.60 | 42.60 | 41.13 | 41.80 | 00:00:00 | 2002-06-07 | 1,046,200 | 41.75 | 42.40 | 41.71 | 42.18 | 00:00:00 | 2002-06-10 | 711,200 | 41.90 | 41.90 | 41.40 | 41.52 | 00:00:00 | 2002-06-11 | 1,060,400 | 41.18 | 41.18 | 40.52 | 40.93 | 00:00:00 | 2002-06-12 | 1,002,800 | 40.90 | 41.78 | 40.45 | 41.78 | 00:00:00 | 2002-06-13 | 1,153,800 | 41.70 | 42.35 | 41.15 | 41.16 | 00:00:00 | 2002-06-14 | 865,400 | 40.95 | 41.00 | 39.95 | 40.62 | 00:00:00 | 2002-06-17 | 1,150,600 | 40.80 | 41.70 | 40.80 | 41.49 | 00:00:00 | 2002-06-18 | 1,022,600 | 41.40 | 42.37 | 41.40 | 42.05 | 00:00:00 | 2002-06-19 | 1,512,000 | 42.05 | 44.03 | 41.92 | 43.16 | 00:00:00 | 2002-06-20 | 1,147,200 | 43.50 | 44.36 | 43.46 | 43.58 | 00:00:00 | 2002-06-21 | 1,293,200 | 43.00 | 44.06 | 43.00 | 43.66 | 00:00:00 | 2002-06-24 | 902,600 | 43.65 | 44.00 | 43.00 | 43.65 | 00:00:00 | 2002-06-25 | 910,000 | 43.15 | 43.35 | 41.88 | 42.02 | 00:00:00 | 2002-06-26 | 1,170,600 | 42.02 | 42.02 | 40.75 | 41.57 | 00:00:00 | 2002-06-27 | 1,093,000 | 41.57 | 42.22 | 40.90 | 41.25 | 00:00:00 | 2002-06-28 | 2,878,800 | 41.25 | 42.06 | 40.60 | 41.48 | 00:00:00 | 2002-07-01 | 1,143,800 | 41.48 | 42.84 | 40.85 | 42.24 | 00:00:00 | 2002-07-02 | 1,524,000 | 42.44 | 42.80 | 41.74 | 42.12 | 00:00:00 | 2002-07-03 | 896,000 | 42.12 | 42.72 | 41.06 | 42.49 | 00:00:00 | 2002-07-05 | 530,200 | 42.49 | 43.73 | 42.49 | 43.55 | 00:00:00 | 2002-07-08 | 661,600 | 43.55 | 43.88 | 43.00 | 43.20 | 00:00:00 | 2002-07-09 | 986,200 | 43.40 | 44.37 | 43.30 | 43.69 | 00:00:00 | 2002-07-10 | 673,000 | 43.95 | 43.95 | 42.34 | 42.40 | 00:00:00 | 2002-07-11 | 1,053,600 | 42.55 | 42.91 | 42.02 | 42.15 | 00:00:00 | 2002-07-12 | 855,200 | 42.15 | 42.45 | 40.97 | 41.13 | 00:00:00 | 2002-07-15 | 3,027,600 | 39.70 | 39.89 | 37.51 | 39.79 | 00:00:00 | 2002-07-16 | 906,600 | 39.70 | 40.48 | 39.08 | 39.63 | 00:00:00 | 2002-07-17 | 1,111,200 | 40.00 | 40.20 | 38.25 | 38.70 | 00:00:00 | 2002-07-18 | 900,400 | 38.55 | 39.45 | 38.18 | 38.25 | 00:00:00 | 2002-07-19 | 1,575,600 | 37.74 | 37.74 | 35.23 | 35.60 | 00:00:00 | 2002-07-22 | 1,595,200 | 35.75 | 36.58 | 33.25 | 34.08 | 00:00:00 | 2002-07-23 | 1,468,800 | 33.90 | 34.31 | 33.08 | 33.38 | 00:00:00 | 2002-07-24 | 1,400,000 | 33.25 | 37.23 | 32.82 | 37.23 | 00:00:00 | 2002-07-25 | 2,103,000 | 37.23 | 38.55 | 37.11 | 38.38 | 00:00:00 | 2002-07-26 | 1,663,000 | 38.90 | 39.83 | 38.65 | 39.65 | 00:00:00 | 2002-07-29 | 1,473,000 | 40.50 | 42.36 | 40.50 | 42.36 | 00:00:00 | 2002-07-30 | 1,558,200 | 42.00 | 43.20 | 41.08 | 42.09 | 00:00:00 | 2002-07-31 | 1,366,200 | 42.10 | 43.02 | 40.99 | 43.02 | 00:00:00 | 2002-08-01 | 1,103,000 | 43.00 | 43.75 | 42.67 | 43.75 | 00:00:00 | 2002-08-02 | 1,387,000 | 43.60 | 43.80 | 42.00 | 42.70 | 00:00:00 | 2002-08-05 | 982,400 | 42.50 | 42.55 | 40.82 | 40.86 | 00:00:00 | 2002-08-06 | 1,850,400 | 42.90 | 44.40 | 42.90 | 44.05 | 00:00:00 | 2002-08-07 | 1,892,600 | 44.85 | 45.90 | 44.15 | 45.60 | 00:00:00 | 2002-08-08 | 1,243,800 | 45.90 | 47.37 | 45.86 | 47.30 | 00:00:00 | 2002-08-09 | 1,283,000 | 47.30 | 47.63 | 46.45 | 47.23 | 00:00:00 | 2002-08-12 | 694,800 | 46.90 | 47.26 | 45.70 | 46.85 | 00:00:00 | 2002-08-13 | 658,400 | 46.60 | 47.53 | 46.51 | 46.66 | 00:00:00 | 2002-08-14 | 1,223,000 | 46.60 | 46.66 | 45.48 | 46.55 | 00:00:00 | 2002-08-15 | 997,800 | 46.56 | 47.53 | 46.45 | 47.52 | 00:00:00 | 2002-08-16 | 805,800 | 47.45 | 47.45 | 45.91 | 46.76 | 00:00:00 | 2002-08-19 | 700,600 | 46.76 | 48.30 | 46.68 | 47.62 | 00:00:00 | 2002-08-20 | 734,000 | 47.25 | 47.75 | 46.95 | 47.22 | 00:00:00 | 2002-08-21 | 778,400 | 47.60 | 48.24 | 47.16 | 47.59 | 00:00:00 | 2002-08-22 | 695,200 | 47.60 | 48.09 | 47.02 | 47.53 | 00:00:00 | 2002-08-23 | 461,400 | 47.53 | 47.57 | 46.46 | 46.47 | 00:00:00 | 2002-08-26 | 737,400 | 46.70 | 46.73 | 45.78 | 46.20 | 00:00:00 | 2002-08-27 | 1,073,800 | 46.60 | 48.05 | 46.57 | 47.51 | 00:00:00 | 2002-08-28 | 831,600 | 47.40 | 47.40 | 46.45 | 46.97 | 00:00:00 | 2002-08-29 | 732,800 | 46.70 | 46.75 | 45.93 | 46.37 | 00:00:00 | 2002-08-30 | 2,946,600 | 49.20 | 51.05 | 49.00 | 49.81 | 00:00:00 | 2002-09-03 | 3,004,200 | 49.82 | 51.70 | 49.81 | 50.93 | 00:00:00 | 2002-09-04 | 2,218,800 | 51.00 | 51.63 | 50.80 | 51.58 | 00:00:00 | 2002-09-05 | 1,949,800 | 51.25 | 52.80 | 51.05 | 52.20 | 00:00:00 | 2002-09-06 | 2,601,600 | 52.50 | 54.17 | 52.35 | 53.75 | 00:00:00 | 2002-09-09 | 1,448,400 | 53.95 | 54.40 | 53.50 | 53.87 | 00:00:00 | 2002-09-10 | 1,607,400 | 53.95 | 54.22 | 53.55 | 53.82 | 00:00:00 | 2002-09-11 | 1,019,600 | 53.83 | 54.23 | 53.65 | 53.85 | 00:00:00 | 2002-09-12 | 1,146,200 | 53.65 | 53.74 | 53.11 | 53.50 | 00:00:00 | 2002-09-13 | 1,034,000 | 54.49 | 54.49 | 52.80 | 53.90 | 00:00:00 | 2002-09-16 | 979,200 | 53.72 | 54.20 | 53.22 | 53.51 | 00:00:00 | 2002-09-17 | 1,281,200 | 53.75 | 53.84 | 52.40 | 52.49 | 00:00:00 | 2002-09-18 | 1,401,400 | 52.50 | 52.50 | 51.34 | 51.48 | 00:00:00 | 2002-09-19 | 1,181,400 | 51.12 | 51.58 | 50.75 | 50.82 | 00:00:00 | 2002-09-20 | 1,182,000 | 51.00 | 51.40 | 50.92 | 51.17 | 00:00:00 | 2002-09-23 | 833,600 | 51.10 | 51.15 | 49.74 | 50.06 | 00:00:00 | 2002-09-24 | 1,602,800 | 49.56 | 49.80 | 47.77 | 48.65 | 00:00:00 | 2002-09-25 | 1,020,600 | 48.85 | 49.97 | 48.40 | 49.85 | 00:00:00 | 2002-09-26 | 1,543,200 | 49.90 | 52.30 | 49.90 | 51.67 | 00:00:00 | 2002-09-27 | 758,400 | 51.55 | 51.87 | 50.34 | 50.91 | 00:00:00 | 2002-09-30 | 1,045,000 | 50.66 | 51.00 | 49.30 | 50.39 | 00:00:00 | 2002-10-01 | 1,037,000 | 50.55 | 52.17 | 49.57 | 52.16 | 00:00:00 | 2002-10-02 | 2,562,800 | 52.17 | 52.17 | 48.00 | 48.40 | 00:00:00 | 2002-10-03 | 1,646,800 | 48.41 | 50.18 | 48.38 | 49.37 | 00:00:00 | 2002-10-04 | 1,384,200 | 49.55 | 49.62 | 47.45 | 48.54 | 00:00:00 | 2002-10-07 | 829,400 | 48.44 | 48.50 | 46.85 | 47.00 | 00:00:00 | 2002-10-08 | 1,185,400 | 47.60 | 47.98 | 47.08 | 47.60 | 00:00:00 | 2002-10-09 | 1,379,800 | 47.61 | 47.67 | 45.02 | 45.05 | 00:00:00 | 2002-10-10 | 1,649,200 | 45.05 | 47.60 | 44.88 | 47.43 | 00:00:00 | 2002-10-11 | 1,128,000 | 48.90 | 49.82 | 48.76 | 49.48 | 00:00:00 | 2002-10-14 | 1,477,400 | 49.00 | 49.15 | 47.12 | 47.58 | 00:00:00 | 2002-10-15 | 1,288,400 | 48.60 | 50.08 | 48.52 | 50.08 | 00:00:00 | 2002-10-16 | 883,200 | 50.08 | 50.31 | 48.53 | 49.08 | 00:00:00 | 2002-10-17 | 902,800 | 51.00 | 51.00 | 49.82 | 50.36 | 00:00:00 | 2002-10-18 | 790,000 | 50.36 | 51.08 | 49.68 | 50.93 | 00:00:00 | 2002-10-21 | 496,200 | 50.85 | 52.36 | 50.40 | 52.32 | 00:00:00 | 2002-10-22 | 734,000 | 51.30 | 52.45 | 50.95 | 51.95 | 00:00:00 | 2002-10-23 | 753,800 | 51.65 | 53.09 | 51.30 | 52.99 | 00:00:00 | 2002-10-24 | 2,544,400 | 52.80 | 52.81 | 48.41 | 49.52 | 00:00:00 | 2002-10-25 | 913,400 | 49.30 | 49.48 | 48.15 | 49.41 | 00:00:00 | 2002-10-28 | 1,241,600 | 49.70 | 49.75 | 47.41 | 47.90 | 00:00:00 | 2002-10-29 | 1,000,800 | 48.15 | 48.30 | 46.61 | 48.01 | 00:00:00 | 2002-10-30 | 725,600 | 48.02 | 48.58 | 47.43 | 47.83 | 00:00:00 | 2002-10-31 | 1,061,600 | 48.00 | 48.43 | 47.48 | 48.43 | 00:00:00 | 2002-11-01 | 608,200 | 48.31 | 48.99 | 48.08 | 48.93 | 00:00:00 | 2002-11-04 | 1,028,200 | 49.23 | 49.25 | 47.28 | 47.47 | 00:00:00 | 2002-11-05 | 1,717,200 | 47.50 | 47.50 | 45.60 | 46.28 | 00:00:00 | 2002-11-06 | 1,017,400 | 46.25 | 48.70 | 46.12 | 48.60 | 00:00:00 | 2002-11-07 | 583,000 | 48.35 | 48.43 | 46.77 | 47.58 | 00:00:00 | 2002-11-08 | 568,600 | 47.55 | 48.30 | 46.71 | 46.99 | 00:00:00 | 2002-11-11 | 440,000 | 46.85 | 46.88 | 45.57 | 45.68 | 00:00:00 | 2002-11-12 | 1,169,400 | 45.70 | 47.79 | 45.70 | 46.63 | 00:00:00 | 2002-11-13 | 629,800 | 46.60 | 47.70 | 45.76 | 46.60 | 00:00:00 | 2002-11-14 | 525,200 | 46.76 | 47.88 | 46.75 | 47.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|