|
 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 | | 2003-05-09 | 551,000 | 55.45 | 56.09 | 55.16 | 55.99 | 00:00:00 | | 2003-05-12 | 909,000 | 55.90 | 55.90 | 55.10 | 55.30 | 00:00:00 | | 2003-05-13 | 1,153,200 | 55.30 | 55.30 | 54.17 | 54.20 | 00:00:00 | | 2003-05-14 | 1,022,600 | 54.20 | 54.32 | 53.35 | 53.52 | 00:00:00 | | 2003-05-15 | 833,800 | 53.75 | 54.19 | 53.52 | 53.89 | 00:00:00 | | 2003-05-16 | 886,200 | 53.60 | 54.10 | 53.16 | 53.43 | 00:00:00 | | 2003-05-19 | 639,600 | 53.25 | 53.30 | 52.44 | 52.55 | 00:00:00 | | 2003-05-20 | 873,600 | 52.70 | 53.32 | 52.05 | 52.29 | 00:00:00 | | 2003-05-21 | 952,200 | 52.05 | 52.50 | 51.68 | 51.81 | 00:00:00 | | 2003-05-22 | 869,400 | 51.80 | 52.98 | 51.65 | 52.50 | 00:00:00 | | 2003-05-23 | 784,800 | 52.35 | 52.70 | 52.04 | 52.25 | 00:00:00 | | 2003-05-27 | 2,401,600 | 52.10 | 52.60 | 50.35 | 51.38 | 00:00:00 | | 2003-05-28 | 9,010,200 | 51.39 | 51.44 | 46.25 | 49.00 | 00:00:00 | | 2003-05-29 | 3,957,200 | 49.00 | 49.68 | 48.76 | 49.26 | 00:00:00 | | 2003-05-30 | 1,653,600 | 49.51 | 50.04 | 49.16 | 49.52 | 00:00:00 | | 2003-06-02 | 2,310,800 | 49.75 | 50.45 | 49.75 | 50.00 | 00:00:00 | | 2003-06-03 | 1,381,200 | 49.80 | 49.80 | 48.40 | 48.44 | 00:00:00 | | 2003-06-04 | 2,393,000 | 48.45 | 48.45 | 47.08 | 47.42 | 00:00:00 | | 2003-06-05 | 1,605,400 | 47.40 | 47.94 | 46.46 | 47.76 | 00:00:00 | | 2003-06-06 | 1,336,200 | 48.70 | 49.30 | 46.92 | 47.01 | 00:00:00 | | 2003-06-09 | 1,015,000 | 47.00 | 47.90 | 46.85 | 47.44 | 00:00:00 | | 2003-06-10 | 1,059,000 | 47.44 | 47.65 | 46.51 | 47.06 | 00:00:00 | | 2003-06-11 | 1,194,400 | 47.10 | 48.70 | 47.06 | 48.67 | 00:00:00 | | 2003-06-12 | 1,306,200 | 48.67 | 49.65 | 48.67 | 49.10 | 00:00:00 | | 2003-06-13 | 917,000 | 49.22 | 49.35 | 47.94 | 48.05 | 00:00:00 | | 2003-06-16 | 727,200 | 48.30 | 49.24 | 48.30 | 49.23 | 00:00:00 | | 2003-06-17 | 812,000 | 49.15 | 49.15 | 47.85 | 48.45 | 00:00:00 | | 2003-06-18 | 937,000 | 48.40 | 49.06 | 48.31 | 48.60 | 00:00:00 | | 2003-06-19 | 1,262,000 | 48.60 | 48.69 | 47.11 | 47.22 | 00:00:00 | | 2003-06-20 | 1,035,200 | 47.65 | 47.78 | 46.40 | 46.66 | 00:00:00 | | 2003-06-23 | 1,107,400 | 46.65 | 46.65 | 45.55 | 45.77 | 00:00:00 | | 2003-06-24 | 1,107,400 | 45.83 | 46.25 | 45.60 | 46.00 | 00:00:00 | | 2003-06-25 | 912,800 | 45.80 | 46.42 | 45.63 | 45.75 | 00:00:00 | | 2003-06-26 | 867,400 | 45.63 | 46.44 | 45.33 | 46.14 | 00:00:00 | | 2003-06-27 | 1,233,400 | 45.95 | 46.18 | 45.69 | 46.00 | 00:00:00 | | 2003-06-30 | 1,315,600 | 46.00 | 46.18 | 45.27 | 45.51 | 00:00:00 | | 2003-07-01 | 1,382,400 | 45.51 | 45.55 | 44.26 | 44.85 | 00:00:00 | | 2003-07-02 | 1,216,600 | 45.15 | 45.35 | 44.50 | 45.24 | 00:00:00 | | 2003-07-03 | 627,000 | 44.95 | 45.35 | 44.87 | 45.10 | 00:00:00 | | 2003-07-07 | 2,912,400 | 45.25 | 46.09 | 45.18 | 45.99 | 00:00:00 | | 2003-07-08 | 2,574,200 | 45.99 | 45.99 | 44.68 | 45.14 | 00:00:00 | | 2003-07-09 | 1,819,000 | 45.50 | 45.70 | 44.60 | 44.70 | 00:00:00 | | 2003-07-10 | 2,706,600 | 44.50 | 44.51 | 43.35 | 44.10 | 00:00:00 | | 2003-07-11 | 1,734,400 | 44.50 | 44.58 | 43.40 | 44.00 | 00:00:00 | | 2003-07-14 | 1,510,400 | 43.92 | 44.14 | 43.10 | 43.27 | 00:00:00 | | 2003-07-15 | 2,372,200 | 43.33 | 43.40 | 42.30 | 42.58 | 00:00:00 | | 2003-07-16 | 2,703,400 | 42.52 | 45.30 | 42.52 | 45.30 | 00:00:00 | | 2003-07-17 | 2,007,000 | 45.10 | 45.95 | 44.68 | 45.00 | 00:00:00 | | 2003-07-18 | 1,148,800 | 45.25 | 45.90 | 44.83 | 45.74 | 00:00:00 | | 2003-07-21 | 2,112,000 | 45.70 | 45.91 | 44.16 | 44.40 | 00:00:00 | | 2003-07-22 | 1,652,200 | 44.82 | 46.22 | 44.50 | 46.00 | 00:00:00 | | 2003-07-23 | 3,406,200 | 46.25 | 48.75 | 45.99 | 48.60 | 00:00:00 | | 2003-07-24 | 3,539,200 | 49.57 | 50.71 | 49.52 | 49.81 | 00:00:00 | | 2003-07-25 | 1,334,600 | 49.91 | 50.58 | 49.16 | 50.30 | 00:00:00 | | 2003-07-28 | 975,200 | 50.30 | 50.66 | 49.80 | 50.37 | 00:00:00 | | 2003-07-29 | 926,800 | 50.30 | 50.30 | 49.40 | 49.69 | 00:00:00 | | 2003-07-30 | 888,800 | 49.60 | 49.90 | 49.20 | 49.46 | 00:00:00 | | 2003-07-31 | 1,270,400 | 49.50 | 50.16 | 49.50 | 49.70 | 00:00:00 | | 2003-08-01 | 1,274,200 | 49.55 | 49.77 | 48.20 | 48.41 | 00:00:00 | | 2003-08-04 | 820,400 | 48.50 | 49.15 | 47.90 | 48.88 | 00:00:00 | | 2003-08-05 | 915,200 | 48.90 | 49.10 | 48.28 | 48.35 | 00:00:00 | | 2003-08-06 | 948,600 | 48.20 | 48.92 | 48.14 | 48.50 | 00:00:00 | | 2003-08-07 | 970,800 | 48.50 | 49.13 | 48.39 | 48.86 | 00:00:00 | | 2003-08-08 | 744,400 | 48.76 | 49.24 | 48.25 | 49.09 | 00:00:00 | | 2003-08-11 | 538,400 | 49.00 | 49.48 | 48.56 | 49.00 | 00:00:00 | | 2003-08-12 | 411,400 | 49.20 | 49.20 | 48.65 | 48.99 | 00:00:00 | | 2003-08-13 | 631,800 | 49.00 | 49.80 | 49.00 | 49.19 | 00:00:00 | | 2003-08-14 | 661,000 | 49.44 | 50.11 | 49.27 | 50.08 | 00:00:00 | | 2003-08-15 | 300,000 | 50.05 | 50.20 | 49.90 | 50.11 | 00:00:00 | | 2003-08-18 | 435,000 | 50.15 | 50.36 | 50.03 | 50.12 | 00:00:00 | | 2003-08-19 | 478,800 | 50.00 | 50.51 | 49.98 | 50.15 | 00:00:00 | | 2003-08-20 | 501,800 | 50.15 | 50.18 | 49.52 | 49.68 | 00:00:00 | | 2003-08-21 | 944,800 | 49.70 | 50.20 | 49.62 | 50.00 | 00:00:00 | | 2003-08-22 | 461,200 | 50.00 | 50.07 | 49.26 | 49.28 | 00:00:00 | | 2003-08-25 | 553,800 | 49.15 | 49.15 | 48.41 | 48.60 | 00:00:00 | | 2003-08-26 | 653,400 | 48.12 | 48.60 | 47.80 | 48.60 | 00:00:00 | | 2003-08-27 | 550,400 | 48.60 | 49.00 | 48.23 | 48.95 | 00:00:00 | | 2003-08-28 | 844,600 | 49.00 | 50.66 | 49.00 | 50.64 | 00:00:00 | | 2003-08-29 | 1,458,800 | 50.74 | 53.15 | 50.70 | 52.80 | 00:00:00 | | 2003-09-02 | 1,015,800 | 52.80 | 53.37 | 52.30 | 52.82 | 00:00:00 | | 2003-09-03 | 847,000 | 52.82 | 53.22 | 52.40 | 53.20 | 00:00:00 | | 2003-09-04 | 471,200 | 53.20 | 53.32 | 52.70 | 52.96 | 00:00:00 | | 2003-09-05 | 789,800 | 53.01 | 53.58 | 52.75 | 53.35 | 00:00:00 | | 2003-09-08 | 905,200 | 53.30 | 53.73 | 52.93 | 53.18 | 00:00:00 | | 2003-09-09 | 620,400 | 52.80 | 53.00 | 52.50 | 52.67 | 00:00:00 | | 2003-09-10 | 1,344,000 | 52.67 | 52.67 | 51.37 | 51.40 | 00:00:00 | | 2003-09-11 | 823,800 | 51.65 | 51.70 | 50.87 | 50.87 | 00:00:00 | | 2003-09-12 | 1,493,800 | 50.70 | 52.72 | 50.64 | 52.58 | 00:00:00 | | 2003-09-15 | 954,400 | 52.70 | 53.45 | 52.70 | 53.32 | 00:00:00 | | 2003-09-16 | 863,000 | 53.31 | 53.60 | 52.69 | 53.38 | 00:00:00 | | 2003-09-17 | 701,400 | 53.38 | 53.97 | 53.28 | 53.45 | 00:00:00 | | 2003-09-18 | 888,200 | 53.70 | 54.33 | 53.62 | 54.20 | 00:00:00 | | 2003-09-19 | 821,800 | 54.19 | 54.19 | 53.65 | 54.00 | 00:00:00 | | 2003-09-22 | 809,600 | 53.65 | 53.78 | 53.10 | 53.48 | 00:00:00 | | 2003-09-23 | 918,800 | 54.00 | 54.42 | 53.68 | 54.20 | 00:00:00 | | 2003-09-24 | 1,815,800 | 54.30 | 55.11 | 54.24 | 54.50 | 00:00:00 | | 2003-09-25 | 1,023,600 | 54.51 | 54.64 | 53.80 | 54.00 | 00:00:00 | | 2003-09-26 | 1,615,200 | 54.12 | 55.00 | 54.12 | 54.44 | 00:00:00 | | 2003-09-29 | 918,200 | 55.00 | 55.02 | 54.00 | 54.09 | 00:00:00 | | 2003-09-30 | 947,000 | 54.13 | 54.39 | 53.50 | 54.00 | 00:00:00 | | 2003-10-01 | 592,600 | 54.00 | 54.98 | 54.00 | 54.88 | 00:00:00 | | 2003-10-02 | 608,400 | 54.88 | 55.55 | 54.55 | 55.45 | 00:00:00 | | 2003-10-03 | 600,000 | 55.95 | 56.08 | 55.60 | 55.76 | 00:00:00 | | 2003-10-06 | 487,800 | 56.00 | 56.01 | 55.65 | 55.85 | 00:00:00 | | 2003-10-07 | 454,800 | 55.85 | 56.30 | 55.47 | 56.29 | 00:00:00 | | 2003-10-08 | 407,400 | 56.40 | 56.65 | 55.90 | 56.24 | 00:00:00 | | 2003-10-09 | 561,800 | 56.90 | 57.04 | 56.25 | 56.57 | 00:00:00 | | 2003-10-10 | 287,600 | 56.77 | 56.80 | 55.89 | 56.10 | 00:00:00 | | 2003-10-13 | 237,400 | 56.55 | 56.78 | 56.28 | 56.74 | 00:00:00 | | 2003-10-14 | 415,400 | 56.70 | 56.74 | 55.95 | 56.44 | 00:00:00 | | 2003-10-15 | 586,600 | 56.60 | 56.70 | 55.88 | 56.21 | 00:00:00 | | 2003-10-16 | 683,800 | 56.30 | 56.53 | 55.95 | 56.10 | 00:00:00 | | 2003-10-17 | 558,600 | 56.35 | 56.39 | 54.92 | 55.02 | 00:00:00 | | 2003-10-20 | 416,800 | 55.20 | 55.22 | 54.73 | 55.00 | 00:00:00 | | 2003-10-21 | 420,600 | 55.00 | 55.00 | 54.29 | 54.41 | 00:00:00 | | 2003-10-22 | 1,099,800 | 54.41 | 54.41 | 53.41 | 53.61 | 00:00:00 | | 2003-10-23 | 513,800 | 53.61 | 54.15 | 53.28 | 54.04 | 00:00:00 | | 2003-10-24 | 491,200 | 53.45 | 54.09 | 53.20 | 54.09 | 00:00:00 | | 2003-10-27 | 414,200 | 54.09 | 54.85 | 54.09 | 54.62 | 00:00:00 | | 2003-10-28 | 1,285,600 | 55.90 | 56.52 | 54.80 | 56.34 | 00:00:00 | | 2003-10-29 | 541,800 | 56.32 | 56.65 | 56.18 | 56.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
