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

BLL

Ball Corp

07/21/2017

LAST: 42.92	CHANGE: 0.50	OPEN: 42.33	HIGH: 42.96	ASK: 40.94	VOLUME: 1,477,700
LAST: 42.92	CHANGE(%): 1.18	PREV: 42.42	LOW: 42.27	BID: 37.15	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
07/21/17	42.33	42.96	42.27	42.92	1,477,700
07/20/17	42.50	42.65	42.19	42.42	1,435,900
07/19/17	42.50	42.62	42.26	42.53	1,223,400
07/18/17	42.38	42.48	42.26	42.42	1,287,800
07/17/17	42.07	42.44	41.93	42.43	1,802,300
07/14/17	41.87	42.30	41.87	42.10	2,168,700
07/13/17	42.03	42.09	41.65	41.72	1,303,000
07/12/17	41.84	42.07	41.65	41.96	1,930,600
07/11/17	42.20	42.20	41.58	41.66	3,314,300
07/10/17	42.12	42.38	42.03	42.16	2,096,800

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:	31.32
PEG Ratio:	1.74
EPS:	1.34
DivYield:	0.96
PtB:	4.04
PtS:	1.5
EBITDA:	1.46B
Shares:	351.07M
Market Cap:	15.07B
52wk range:	34.89 - 42.87

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	6,388	-2	0.04
DJI	21,580	-32	0.15
SP500	2,473	-1	0.04
DAX	12,240	-207	1.66
FTSE	7,453	-35	0.47
NI225	20,100	-45	0.22
CAC40	5,118	-82	1.57
GLD	1,255	12	0.98
BDI	1,200	49	4.26
HSI	26,706	-34	0.13