|
 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 | | 2002-11-14 | 525,200 | 46.76 | 47.88 | 46.75 | 47.43 | 00:00:00 | | 2002-11-15 | 585,000 | 47.20 | 48.18 | 47.20 | 47.92 | 00:00:00 | | 2002-11-18 | 520,000 | 47.75 | 48.15 | 46.75 | 46.83 | 00:00:00 | | 2002-11-19 | 504,200 | 46.60 | 46.93 | 45.93 | 46.13 | 00:00:00 | | 2002-11-20 | 601,600 | 46.20 | 46.65 | 45.79 | 46.29 | 00:00:00 | | 2002-11-21 | 914,800 | 46.29 | 47.46 | 45.90 | 47.07 | 00:00:00 | | 2002-11-22 | 1,338,600 | 47.50 | 49.25 | 46.99 | 48.45 | 00:00:00 | | 2002-11-25 | 636,400 | 48.30 | 48.47 | 47.41 | 47.77 | 00:00:00 | | 2002-11-26 | 522,400 | 47.85 | 47.88 | 46.95 | 47.40 | 00:00:00 | | 2002-11-27 | 529,600 | 47.27 | 48.75 | 47.23 | 48.75 | 00:00:00 | | 2002-11-29 | 365,600 | 49.31 | 49.68 | 49.08 | 49.48 | 00:00:00 | | 2002-12-02 | 686,200 | 50.05 | 50.05 | 48.51 | 49.11 | 00:00:00 | | 2002-12-03 | 539,800 | 49.10 | 49.10 | 48.00 | 48.17 | 00:00:00 | | 2002-12-04 | 591,600 | 48.17 | 49.76 | 48.05 | 49.48 | 00:00:00 | | 2002-12-05 | 431,000 | 49.65 | 49.80 | 48.63 | 48.82 | 00:00:00 | | 2002-12-06 | 723,800 | 48.05 | 48.89 | 48.00 | 48.72 | 00:00:00 | | 2002-12-09 | 1,234,600 | 48.80 | 49.95 | 48.40 | 49.83 | 00:00:00 | | 2002-12-10 | 1,326,000 | 50.30 | 50.95 | 49.70 | 50.94 | 00:00:00 | | 2002-12-11 | 769,000 | 50.94 | 50.99 | 50.22 | 50.57 | 00:00:00 | | 2002-12-12 | 639,800 | 50.57 | 50.81 | 49.72 | 50.46 | 00:00:00 | | 2002-12-13 | 708,600 | 50.46 | 50.46 | 49.24 | 49.69 | 00:00:00 | | 2002-12-16 | 1,000,600 | 49.94 | 51.65 | 49.94 | 51.41 | 00:00:00 | | 2002-12-17 | 827,000 | 51.10 | 51.56 | 50.25 | 50.41 | 00:00:00 | | 2002-12-18 | 824,400 | 50.41 | 50.41 | 49.46 | 49.85 | 00:00:00 | | 2002-12-19 | 485,600 | 49.83 | 50.24 | 49.52 | 50.07 | 00:00:00 | | 2002-12-20 | 1,048,600 | 50.25 | 50.50 | 50.07 | 50.40 | 00:00:00 | | 2002-12-23 | 612,400 | 49.90 | 50.50 | 49.90 | 50.46 | 00:00:00 | | 2002-12-24 | 211,000 | 50.50 | 50.71 | 50.30 | 50.60 | 00:00:00 | | 2002-12-26 | 494,000 | 50.60 | 51.35 | 50.54 | 51.13 | 00:00:00 | | 2002-12-27 | 311,600 | 51.00 | 51.09 | 50.25 | 50.25 | 00:00:00 | | 2002-12-30 | 459,800 | 50.65 | 51.10 | 50.45 | 51.01 | 00:00:00 | | 2002-12-31 | 543,200 | 51.26 | 51.58 | 50.65 | 51.19 | 00:00:00 | | 2003-01-02 | 793,400 | 51.40 | 52.99 | 51.40 | 52.91 | 00:00:00 | | 2003-01-03 | 774,000 | 52.70 | 53.39 | 52.61 | 53.06 | 00:00:00 | | 2003-01-06 | 864,800 | 53.31 | 54.19 | 53.31 | 54.12 | 00:00:00 | | 2003-01-07 | 555,800 | 54.12 | 54.13 | 53.29 | 53.40 | 00:00:00 | | 2003-01-08 | 436,800 | 53.48 | 53.68 | 52.42 | 52.60 | 00:00:00 | | 2003-01-09 | 1,201,600 | 52.25 | 52.28 | 51.21 | 51.47 | 00:00:00 | | 2003-01-10 | 631,800 | 51.05 | 52.09 | 50.70 | 51.81 | 00:00:00 | | 2003-01-13 | 860,400 | 52.25 | 53.02 | 52.07 | 52.56 | 00:00:00 | | 2003-01-14 | 771,800 | 52.15 | 52.40 | 51.86 | 52.25 | 00:00:00 | | 2003-01-15 | 596,600 | 52.35 | 52.44 | 51.80 | 52.04 | 00:00:00 | | 2003-01-16 | 538,200 | 52.20 | 52.73 | 52.20 | 52.64 | 00:00:00 | | 2003-01-17 | 714,400 | 52.56 | 53.26 | 52.48 | 52.79 | 00:00:00 | | 2003-01-21 | 926,200 | 52.99 | 53.08 | 52.23 | 52.37 | 00:00:00 | | 2003-01-22 | 993,200 | 52.37 | 52.55 | 51.85 | 51.94 | 00:00:00 | | 2003-01-23 | 573,000 | 52.24 | 52.50 | 51.70 | 52.25 | 00:00:00 | | 2003-01-24 | 489,800 | 51.85 | 52.05 | 51.21 | 51.26 | 00:00:00 | | 2003-01-27 | 1,521,800 | 51.02 | 51.35 | 48.55 | 48.95 | 00:00:00 | | 2003-01-28 | 753,600 | 49.15 | 49.68 | 48.84 | 49.36 | 00:00:00 | | 2003-01-29 | 2,422,400 | 51.20 | 53.40 | 51.12 | 52.73 | 00:00:00 | | 2003-01-30 | 1,119,400 | 52.60 | 53.20 | 52.00 | 52.05 | 00:00:00 | | 2003-01-31 | 798,600 | 52.05 | 52.90 | 51.73 | 52.50 | 00:00:00 | | 2003-02-03 | 772,800 | 52.10 | 52.95 | 51.98 | 52.47 | 00:00:00 | | 2003-02-04 | 665,400 | 52.20 | 52.89 | 51.73 | 52.75 | 00:00:00 | | 2003-02-05 | 1,275,200 | 52.75 | 54.37 | 52.71 | 53.49 | 00:00:00 | | 2003-02-06 | 1,108,600 | 53.35 | 53.47 | 52.18 | 52.90 | 00:00:00 | | 2003-02-07 | 654,800 | 53.20 | 53.29 | 52.19 | 52.52 | 00:00:00 | | 2003-02-10 | 650,000 | 52.52 | 52.80 | 51.66 | 52.47 | 00:00:00 | | 2003-02-11 | 515,600 | 52.45 | 52.84 | 51.75 | 51.91 | 00:00:00 | | 2003-02-12 | 724,600 | 51.88 | 52.18 | 51.13 | 51.40 | 00:00:00 | | 2003-02-13 | 801,400 | 51.40 | 52.05 | 51.20 | 51.96 | 00:00:00 | | 2003-02-14 | 558,800 | 51.86 | 52.49 | 51.45 | 52.45 | 00:00:00 | | 2003-02-18 | 717,200 | 52.80 | 53.65 | 52.70 | 53.65 | 00:00:00 | | 2003-02-19 | 751,800 | 53.65 | 53.90 | 53.21 | 53.39 | 00:00:00 | | 2003-02-20 | 680,600 | 53.35 | 53.40 | 52.55 | 52.91 | 00:00:00 | | 2003-02-21 | 602,400 | 52.91 | 53.08 | 52.30 | 53.03 | 00:00:00 | | 2003-02-24 | 459,000 | 53.10 | 53.13 | 52.11 | 52.31 | 00:00:00 | | 2003-02-25 | 1,068,400 | 52.15 | 52.48 | 50.92 | 52.37 | 00:00:00 | | 2003-02-26 | 631,800 | 52.20 | 52.50 | 52.00 | 52.10 | 00:00:00 | | 2003-02-27 | 821,800 | 52.08 | 52.40 | 51.37 | 52.02 | 00:00:00 | | 2003-02-28 | 763,200 | 52.12 | 53.28 | 52.12 | 53.28 | 00:00:00 | | 2003-03-03 | 1,339,400 | 53.34 | 54.08 | 53.02 | 53.62 | 00:00:00 | | 2003-03-04 | 975,600 | 53.61 | 53.62 | 53.03 | 53.17 | 00:00:00 | | 2003-03-05 | 1,586,400 | 53.18 | 53.18 | 51.35 | 52.13 | 00:00:00 | | 2003-03-06 | 1,228,000 | 51.80 | 52.03 | 51.03 | 51.13 | 00:00:00 | | 2003-03-07 | 721,400 | 50.85 | 51.91 | 50.50 | 51.82 | 00:00:00 | | 2003-03-10 | 1,153,600 | 51.45 | 51.45 | 49.55 | 49.95 | 00:00:00 | | 2003-03-11 | 939,400 | 50.04 | 50.70 | 49.90 | 50.10 | 00:00:00 | | 2003-03-12 | 1,172,800 | 50.00 | 50.57 | 49.73 | 50.08 | 00:00:00 | | 2003-03-13 | 1,175,200 | 50.90 | 52.41 | 50.63 | 52.36 | 00:00:00 | | 2003-03-14 | 1,089,800 | 52.30 | 53.00 | 51.83 | 52.11 | 00:00:00 | | 2003-03-17 | 1,241,200 | 52.11 | 53.67 | 51.25 | 53.67 | 00:00:00 | | 2003-03-18 | 1,361,200 | 53.72 | 55.00 | 53.03 | 54.04 | 00:00:00 | | 2003-03-19 | 882,800 | 54.25 | 54.71 | 54.16 | 54.71 | 00:00:00 | | 2003-03-20 | 1,369,000 | 54.72 | 54.72 | 53.88 | 54.20 | 00:00:00 | | 2003-03-21 | 1,349,800 | 55.45 | 55.93 | 54.52 | 55.87 | 00:00:00 | | 2003-03-24 | 1,119,800 | 55.87 | 56.08 | 54.70 | 55.79 | 00:00:00 | | 2003-03-25 | 1,137,400 | 55.79 | 56.85 | 55.03 | 56.15 | 00:00:00 | | 2003-03-26 | 800,000 | 56.15 | 56.15 | 55.30 | 55.71 | 00:00:00 | | 2003-03-27 | 863,000 | 55.71 | 56.50 | 55.30 | 56.20 | 00:00:00 | | 2003-03-28 | 721,200 | 56.00 | 56.71 | 55.92 | 56.57 | 00:00:00 | | 2003-03-31 | 1,170,800 | 56.10 | 56.20 | 55.25 | 55.70 | 00:00:00 | | 2003-04-01 | 1,437,200 | 55.70 | 57.00 | 55.18 | 56.91 | 00:00:00 | | 2003-04-02 | 1,434,000 | 57.30 | 58.60 | 57.30 | 58.31 | 00:00:00 | | 2003-04-03 | 744,600 | 58.75 | 58.75 | 57.74 | 57.77 | 00:00:00 | | 2003-04-04 | 702,400 | 57.91 | 58.23 | 57.13 | 57.42 | 00:00:00 | | 2003-04-07 | 1,360,600 | 58.20 | 59.22 | 56.97 | 57.16 | 00:00:00 | | 2003-04-08 | 666,800 | 57.16 | 57.43 | 56.69 | 57.14 | 00:00:00 | | 2003-04-09 | 641,800 | 57.14 | 57.57 | 56.20 | 56.50 | 00:00:00 | | 2003-04-10 | 609,600 | 56.51 | 56.85 | 56.01 | 56.72 | 00:00:00 | | 2003-04-11 | 749,000 | 57.20 | 57.83 | 57.18 | 57.21 | 00:00:00 | | 2003-04-14 | 674,200 | 57.35 | 57.78 | 57.06 | 57.46 | 00:00:00 | | 2003-04-15 | 669,600 | 57.46 | 57.56 | 56.75 | 57.53 | 00:00:00 | | 2003-04-16 | 808,000 | 57.43 | 57.44 | 55.92 | 56.11 | 00:00:00 | | 2003-04-17 | 1,259,400 | 56.11 | 56.19 | 55.52 | 56.02 | 00:00:00 | | 2003-04-21 | 1,102,800 | 56.30 | 56.70 | 54.83 | 55.30 | 00:00:00 | | 2003-04-22 | 803,400 | 55.00 | 56.63 | 54.73 | 56.31 | 00:00:00 | | 2003-04-23 | 1,058,600 | 56.06 | 56.29 | 55.07 | 56.19 | 00:00:00 | | 2003-04-24 | 1,345,000 | 56.19 | 57.27 | 55.80 | 56.85 | 00:00:00 | | 2003-04-25 | 813,400 | 57.00 | 57.00 | 56.00 | 56.00 | 00:00:00 | | 2003-04-28 | 694,600 | 55.80 | 57.37 | 55.80 | 57.02 | 00:00:00 | | 2003-04-29 | 734,800 | 57.08 | 57.35 | 55.90 | 56.49 | 00:00:00 | | 2003-04-30 | 532,000 | 56.49 | 56.84 | 56.00 | 56.16 | 00:00:00 | | 2003-05-01 | 511,800 | 56.16 | 56.63 | 55.22 | 56.41 | 00:00:00 | | 2003-05-02 | 778,400 | 55.85 | 56.66 | 55.80 | 56.36 | 00:00:00 | | 2003-05-05 | 574,000 | 56.32 | 57.30 | 56.10 | 56.90 | 00:00:00 | | 2003-05-06 | 466,400 | 56.75 | 57.37 | 56.55 | 57.17 | 00:00:00 | | 2003-05-07 | 604,000 | 56.95 | 57.07 | 56.14 | 56.21 | 00:00:00 | | 2003-05-08 | 701,400 | 55.80 | 55.80 | 55.16 | 55.20 | 00:00:00 | | 2003-05-09 | 551,000 | 55.45 | 56.09 | 55.16 | 55.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
