NYSE, BLL End of Day and Historical Stock Data [Ball Corp]

BLL

Ball Corp

10/18/2019

LAST: 74.11	CHANGE: 0.24	OPEN: 74.04	HIGH: 74.83	ASK: 40.31	VOLUME: 2,081,700
LAST: 74.11	CHANGE(%): 0.32	PREV: 73.87	LOW: 72.86	BID: 40.30	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
10/18/19	74.04	74.83	72.86	74.11	2,081,700
10/17/19	72.36	74.91	72.18	73.87	2,395,800
10/16/19	72.31	72.58	71.16	72.58	1,855,700
10/15/19	73.28	73.58	72.11	72.16	1,924,300
10/14/19	73.36	73.46	72.53	72.92	1,278,000
10/11/19	73.31	73.86	72.53	72.61	2,188,000
10/10/19	72.03	73.11	71.37	72.84	1,655,700
10/09/19	71.99	72.98	71.83	72.27	1,711,700
10/08/19	71.79	72.27	70.73	71.41	1,648,600
10/07/19	72.41	73.16	71.88	72.45	1,600,600

COMPANY PROFILE

NYSE, BLL - Ball Corp

Ball Corporation (Ball, we, the company or our) is one of the largest packaging companies in the world. Our predecessor company, Ball Brothers Glass Manufacturing Company, was founded in 1880 by five Ball brothers. Today, in addition to metal and plastic packaging products, we provide aerospace products and services through a wholly owned subsidiary, Ball Aerospace & Technologies Corp. (Ball Aerospace). In 2007 our total consolidated net sales were $7.4 billion. Packaging is responsible for 89 percent of that number; Ball Aerospace contributes the rest. We are headquartered in Broomfield, Colorado, and employ approximately 15,500 people worldwide. Our stock is traded on the New York Stock Exchange and the Chicago Stock Exchange under the ticker symbol BLL. Today, Ball?s packaging businesses make metal and plastic packaging for beverages, foods and household products. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Containers/Packaging
P/E Ratio:	60.67
PEG Ratio:	1.88
EPS:	0.7
DivYield:	0.94
PtB:	4.17
PtS:	1.42
EBITDA:	1.59B
Shares:	351.88M
Market Cap:	26.08B
52wk range:	42.24 - 81.88

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,090	-67	0.83
DJI	26,770	-256	0.95
SP500	2,986	-12	0.39
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,490	-2	0.12
BDI	1,200	49	4.26
HSI	30,063	-253	0.83