|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 541,800 | 56.32 | 56.65 | 56.18 | 56.48 | 00:00:00 | | 2003-10-30 | 807,400 | 57.05 | 57.74 | 56.70 | 57.53 | 00:00:00 | | 2003-10-31 | 1,682,800 | 56.30 | 56.60 | 55.90 | 56.20 | 00:00:00 | | 2003-11-03 | 616,200 | 56.35 | 56.57 | 56.07 | 56.22 | 00:00:00 | | 2003-11-04 | 546,000 | 56.40 | 56.40 | 55.81 | 55.86 | 00:00:00 | | 2003-11-05 | 366,400 | 55.90 | 56.44 | 55.80 | 56.28 | 00:00:00 | | 2003-11-06 | 260,000 | 56.25 | 56.25 | 55.77 | 56.15 | 00:00:00 | | 2003-11-07 | 387,600 | 56.12 | 56.30 | 55.62 | 55.80 | 00:00:00 | | 2003-11-10 | 352,600 | 55.75 | 55.75 | 55.02 | 55.46 | 00:00:00 | | 2003-11-11 | 583,400 | 55.40 | 55.93 | 55.38 | 55.81 | 00:00:00 | | 2003-11-12 | 406,600 | 55.76 | 56.03 | 55.10 | 55.41 | 00:00:00 | | 2003-11-13 | 348,800 | 55.32 | 55.32 | 54.76 | 55.20 | 00:00:00 | | 2003-11-14 | 432,400 | 55.10 | 55.69 | 55.10 | 55.20 | 00:00:00 | | 2003-11-17 | 413,200 | 55.20 | 55.23 | 54.30 | 54.99 | 00:00:00 | | 2003-11-18 | 404,400 | 54.90 | 55.00 | 54.70 | 54.86 | 00:00:00 | | 2003-11-19 | 439,200 | 54.90 | 55.00 | 54.46 | 54.58 | 00:00:00 | | 2003-11-20 | 355,600 | 54.58 | 55.08 | 54.35 | 54.75 | 00:00:00 | | 2003-11-21 | 276,000 | 54.90 | 55.00 | 54.62 | 54.80 | 00:00:00 | | 2003-11-24 | 449,200 | 54.80 | 54.98 | 54.54 | 54.84 | 00:00:00 | | 2003-11-25 | 533,400 | 55.00 | 55.96 | 54.94 | 55.81 | 00:00:00 | | 2003-11-26 | 500,000 | 55.90 | 55.95 | 55.55 | 55.61 | 00:00:00 | | 2003-11-28 | 118,200 | 55.61 | 56.11 | 55.50 | 55.95 | 00:00:00 | | 2003-12-01 | 500,000 | 55.70 | 56.87 | 55.68 | 56.58 | 00:00:00 | | 2003-12-02 | 321,000 | 56.40 | 56.60 | 56.08 | 56.32 | 00:00:00 | | 2003-12-03 | 719,200 | 56.33 | 57.60 | 56.33 | 57.31 | 00:00:00 | | 2003-12-04 | 969,000 | 57.60 | 58.81 | 57.43 | 58.80 | 00:00:00 | | 2003-12-05 | 411,000 | 58.60 | 58.61 | 58.02 | 58.05 | 00:00:00 | | 2003-12-08 | 338,400 | 58.11 | 58.86 | 57.95 | 58.81 | 00:00:00 | | 2003-12-09 | 320,600 | 59.05 | 59.38 | 58.57 | 58.57 | 00:00:00 | | 2003-12-10 | 403,400 | 58.15 | 58.45 | 57.60 | 57.61 | 00:00:00 | | 2003-12-11 | 451,800 | 57.61 | 58.13 | 57.31 | 58.06 | 00:00:00 | | 2003-12-12 | 397,600 | 58.25 | 58.36 | 57.70 | 57.70 | 00:00:00 | | 2003-12-15 | 672,800 | 58.00 | 58.05 | 56.78 | 56.78 | 00:00:00 | | 2003-12-16 | 795,600 | 56.78 | 57.52 | 56.20 | 57.41 | 00:00:00 | | 2003-12-17 | 688,600 | 57.35 | 58.50 | 57.35 | 58.32 | 00:00:00 | | 2003-12-18 | 561,000 | 58.50 | 58.57 | 57.99 | 58.49 | 00:00:00 | | 2003-12-19 | 609,000 | 58.60 | 59.02 | 58.43 | 58.84 | 00:00:00 | | 2003-12-22 | 645,200 | 58.95 | 59.75 | 58.69 | 59.50 | 00:00:00 | | 2003-12-23 | 490,600 | 59.47 | 59.68 | 59.02 | 59.25 | 00:00:00 | | 2003-12-24 | 128,600 | 59.20 | 59.45 | 58.89 | 58.93 | 00:00:00 | | 2003-12-26 | 176,000 | 58.93 | 59.07 | 58.72 | 59.03 | 00:00:00 | | 2003-12-29 | 669,600 | 59.00 | 59.00 | 58.59 | 58.74 | 00:00:00 | | 2003-12-30 | 586,800 | 58.80 | 58.95 | 58.26 | 58.60 | 00:00:00 | | 2003-12-31 | 658,400 | 58.50 | 59.66 | 58.50 | 59.57 | 00:00:00 | | 2004-01-02 | 572,400 | 59.40 | 59.50 | 58.35 | 58.48 | 00:00:00 | | 2004-01-05 | 499,600 | 58.40 | 59.07 | 58.12 | 59.00 | 00:00:00 | | 2004-01-06 | 286,000 | 58.80 | 58.92 | 58.22 | 58.35 | 00:00:00 | | 2004-01-07 | 351,200 | 58.15 | 58.20 | 57.63 | 58.00 | 00:00:00 | | 2004-01-08 | 396,600 | 58.00 | 58.67 | 57.81 | 58.67 | 00:00:00 | | 2004-01-09 | 449,400 | 58.60 | 58.60 | 57.47 | 57.64 | 00:00:00 | | 2004-01-12 | 306,800 | 57.60 | 57.65 | 57.10 | 57.32 | 00:00:00 | | 2004-01-13 | 537,200 | 57.20 | 57.25 | 56.55 | 57.18 | 00:00:00 | | 2004-01-14 | 437,800 | 57.18 | 57.91 | 56.51 | 57.73 | 00:00:00 | | 2004-01-15 | 636,400 | 57.72 | 57.73 | 56.74 | 57.51 | 00:00:00 | | 2004-01-16 | 496,000 | 57.65 | 58.40 | 57.41 | 58.39 | 00:00:00 | | 2004-01-20 | 460,400 | 58.70 | 58.79 | 58.27 | 58.52 | 00:00:00 | | 2004-01-21 | 510,200 | 58.53 | 59.00 | 58.05 | 58.70 | 00:00:00 | | 2004-01-22 | 345,800 | 58.60 | 58.86 | 58.45 | 58.81 | 00:00:00 | | 2004-01-23 | 701,200 | 58.81 | 59.07 | 58.68 | 58.81 | 00:00:00 | | 2004-01-26 | 402,000 | 58.82 | 59.12 | 58.70 | 59.03 | 00:00:00 | | 2004-01-27 | 886,800 | 59.04 | 60.40 | 58.75 | 60.40 | 00:00:00 | | 2004-01-28 | 1,223,800 | 61.50 | 61.50 | 59.73 | 59.80 | 00:00:00 | | 2004-01-29 | 3,135,200 | 61.90 | 63.80 | 60.64 | 60.92 | 00:00:00 | | 2004-01-30 | 828,600 | 61.15 | 62.58 | 60.79 | 62.57 | 00:00:00 | | 2004-02-02 | 1,296,200 | 62.59 | 64.58 | 62.58 | 64.12 | 00:00:00 | | 2004-02-03 | 615,800 | 63.50 | 63.90 | 63.24 | 63.44 | 00:00:00 | | 2004-02-04 | 742,800 | 62.95 | 63.75 | 62.75 | 63.75 | 00:00:00 | | 2004-02-05 | 857,600 | 63.80 | 64.33 | 63.65 | 64.00 | 00:00:00 | | 2004-02-06 | 667,400 | 64.10 | 64.75 | 64.04 | 64.57 | 00:00:00 | | 2004-02-09 | 766,400 | 64.60 | 65.00 | 64.33 | 64.55 | 00:00:00 | | 2004-02-10 | 1,059,000 | 64.65 | 65.08 | 64.12 | 64.58 | 00:00:00 | | 2004-02-11 | 912,200 | 64.38 | 65.02 | 64.06 | 64.76 | 00:00:00 | | 2004-02-12 | 1,098,000 | 64.76 | 65.34 | 64.76 | 64.89 | 00:00:00 | | 2004-02-13 | 432,000 | 64.95 | 65.05 | 63.76 | 64.10 | 00:00:00 | | 2004-02-17 | 525,400 | 64.55 | 64.80 | 63.90 | 64.08 | 00:00:00 | | 2004-02-18 | 391,200 | 64.33 | 64.88 | 63.97 | 64.19 | 00:00:00 | | 2004-02-19 | 439,400 | 64.25 | 64.93 | 64.00 | 64.70 | 00:00:00 | | 2004-02-20 | 355,400 | 64.70 | 64.74 | 63.44 | 64.07 | 00:00:00 | | 2004-02-23 | 661,400 | 64.08 | 64.23 | 63.49 | 63.89 | 00:00:00 | | 2004-02-24 | 359,800 | 63.89 | 64.57 | 63.65 | 64.35 | 00:00:00 | | 2004-02-25 | 329,200 | 64.35 | 64.35 | 63.82 | 64.10 | 00:00:00 | | 2004-02-26 | 314,800 | 63.90 | 64.45 | 63.35 | 64.14 | 00:00:00 | | 2004-02-27 | 777,600 | 64.10 | 64.72 | 63.92 | 64.57 | 00:00:00 | | 2004-03-01 | 783,800 | 64.90 | 65.60 | 64.80 | 65.25 | 00:00:00 | | 2004-03-02 | 447,800 | 65.10 | 65.42 | 64.54 | 64.85 | 00:00:00 | | 2004-03-03 | 400,000 | 65.02 | 65.25 | 64.46 | 65.00 | 00:00:00 | | 2004-03-04 | 650,200 | 65.30 | 65.30 | 64.58 | 65.08 | 00:00:00 | | 2004-03-05 | 603,600 | 64.98 | 66.28 | 64.90 | 66.15 | 00:00:00 | | 2004-03-08 | 906,400 | 66.40 | 67.01 | 66.38 | 66.42 | 00:00:00 | | 2004-03-09 | 593,800 | 66.42 | 66.48 | 65.99 | 66.26 | 00:00:00 | | 2004-03-10 | 843,200 | 66.25 | 66.98 | 65.69 | 66.07 | 00:00:00 | | 2004-03-11 | 692,600 | 65.55 | 66.15 | 65.14 | 65.19 | 00:00:00 | | 2004-03-12 | 636,400 | 65.19 | 65.95 | 65.15 | 65.87 | 00:00:00 | | 2004-03-15 | 385,600 | 65.67 | 65.69 | 64.74 | 64.90 | 00:00:00 | | 2004-03-16 | 335,400 | 65.00 | 65.63 | 64.45 | 65.10 | 00:00:00 | | 2004-03-17 | 331,800 | 65.11 | 65.45 | 65.03 | 65.19 | 00:00:00 | | 2004-03-18 | 547,600 | 65.18 | 65.18 | 64.28 | 64.55 | 00:00:00 | | 2004-03-19 | 529,800 | 64.20 | 65.58 | 64.05 | 65.31 | 00:00:00 | | 2004-03-22 | 736,600 | 65.30 | 65.30 | 62.46 | 63.25 | 00:00:00 | | 2004-03-23 | 789,000 | 63.50 | 64.99 | 63.47 | 64.68 | 00:00:00 | | 2004-03-24 | 780,000 | 64.43 | 65.33 | 64.15 | 65.13 | 00:00:00 | | 2004-03-25 | 800,000 | 65.17 | 66.63 | 65.17 | 66.50 | 00:00:00 | | 2004-03-26 | 709,400 | 66.40 | 67.36 | 66.02 | 67.09 | 00:00:00 | | 2004-03-29 | 558,600 | 67.30 | 68.09 | 67.30 | 67.80 | 00:00:00 | | 2004-03-30 | 348,400 | 67.85 | 68.55 | 67.59 | 68.45 | 00:00:00 | | 2004-03-31 | 652,000 | 68.65 | 68.86 | 67.39 | 67.78 | 00:00:00 | | 2004-04-01 | 524,800 | 67.78 | 68.80 | 67.70 | 68.52 | 00:00:00 | | 2004-04-02 | 835,200 | 68.61 | 69.40 | 68.16 | 69.39 | 00:00:00 | | 2004-04-05 | 403,200 | 69.70 | 69.88 | 68.91 | 69.60 | 00:00:00 | | 2004-04-06 | 791,800 | 69.95 | 70.57 | 69.61 | 70.50 | 00:00:00 | | 2004-04-07 | 328,200 | 70.35 | 70.40 | 69.50 | 69.80 | 00:00:00 | | 2004-04-08 | 270,200 | 70.01 | 70.37 | 69.62 | 69.92 | 00:00:00 | | 2004-04-12 | 362,200 | 69.93 | 70.98 | 69.93 | 70.72 | 00:00:00 | | 2004-04-13 | 633,000 | 70.85 | 70.85 | 69.72 | 70.12 | 00:00:00 | | 2004-04-14 | 446,000 | 69.50 | 70.56 | 69.27 | 69.55 | 00:00:00 | | 2004-04-15 | 430,400 | 69.75 | 70.38 | 69.71 | 69.79 | 00:00:00 | | 2004-04-16 | 450,400 | 69.90 | 69.90 | 69.40 | 69.70 | 00:00:00 | | 2004-04-19 | 277,800 | 69.80 | 69.80 | 69.11 | 69.65 | 00:00:00 | | 2004-04-20 | 547,000 | 70.48 | 71.19 | 69.60 | 69.65 | 00:00:00 | | 2004-04-21 | 685,400 | 69.65 | 69.65 | 68.62 | 69.15 | 00:00:00 | | 2004-04-22 | 728,200 | 69.40 | 71.30 | 69.40 | 70.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
