Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← B1LL34.SA stock page

Ball Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-09127.72127.85127.72127.85123.783
2023-06-07132.84132.84132.84132.84128.610
2023-06-06132.84132.84132.84132.84128.61110
2023-06-05133.42133.42133.42133.42129.170
2023-06-02133.42133.42133.42133.42129.170
2023-06-01133.42133.42133.42133.42129.170
2023-05-31133.42133.42133.42133.42129.170
2023-05-30133.42133.42133.42133.42128.700
2023-05-29133.42133.42133.42133.42128.700
2023-05-26133.42133.42133.42133.42128.700
2023-05-25133.42133.42133.42133.42128.700
2023-05-24133.42133.42133.42133.42128.7073
2023-05-23138.74138.74138.74138.74133.840
2023-05-22138.74138.74138.74138.74133.840
2023-05-19138.74138.74138.74138.74133.840
2023-05-18138.74138.74138.74138.74133.840
2023-05-17138.74138.74138.74138.74133.840
2023-05-16138.74138.74138.74138.74133.840
2023-05-15138.74138.74138.74138.74133.840
2023-05-12138.74138.74138.74138.74133.846
2023-05-11142.20142.20142.20142.20137.170
2023-05-10142.20142.20142.20142.20137.170
2023-05-09142.20142.20142.20142.20137.174
2023-05-08149.50149.50149.50149.50144.210
2023-05-05149.50149.50149.50149.50144.210
2023-05-04145.01149.50145.01149.50144.2124
2023-05-03132.86132.86132.86132.86128.16191
2023-05-02131.57131.57131.57131.57126.920
2023-04-28131.57131.57131.57131.57126.9266
2023-04-27131.30131.30131.30131.30126.660
2023-04-26131.30131.30131.30131.30126.660
2023-04-25131.30131.30131.30131.30126.660
2023-04-24131.30131.30131.30131.30126.661
2023-04-20128.12128.12128.12128.12123.590
2023-04-19128.12128.12128.12128.12123.590
2023-04-18127.32128.12127.32128.12123.59408
2023-04-17135.01135.01135.01135.01130.240
2023-04-14135.01135.01135.01135.01130.240
2023-04-13135.01135.01135.01135.01130.240
2023-04-12135.01135.01135.01135.01130.240
2023-04-11135.01135.01135.01135.01130.240
2023-04-10135.01135.01135.01135.01130.240
2023-04-06135.01135.01135.01135.01130.240
2023-04-05135.01135.01135.01135.01130.240
2023-04-04135.01135.01135.01135.01130.240
2023-04-03135.01135.01135.01135.01130.240
2023-03-31135.01135.01135.01135.01130.240
2023-03-30135.01135.01135.01135.01130.240
2023-03-29135.01135.01135.01135.01130.240
2023-03-28135.01135.01135.01135.01130.240
2023-03-27135.01135.01135.01135.01130.240
2023-03-24135.01135.01135.01135.01130.240
2023-03-23135.01135.01135.01135.01130.240
2023-03-22135.01135.01135.01135.01130.240
2023-03-21135.01135.01135.01135.01130.240
2023-03-20135.01135.01135.01135.01130.240
2023-03-17138.00138.00134.62135.01130.24133
2023-03-16139.30139.30139.30139.30134.380
2023-03-15139.30139.30139.30139.30134.380
2023-03-14139.30139.30139.30139.30134.380
← NewerPage 15 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-310.3607 USD
2026-05-290.3554 USD
2026-02-270.3641 USD
2025-11-280.3815 USD
2025-09-010.3711 USD
2025-05-300.3834 USD
2025-02-270.3979 USD
2024-11-290.4318 USD
2024-09-020.3833 USD
2024-05-310.3785 USD
2024-02-290.3508 USD
2023-11-300.3504 USD
2023-08-310.3397 USD
2023-05-310.4826 USD
2023-02-280.5289 USD
2022-11-300.5280 USD
2022-08-310.5288 USD
2022-05-310.5128 USD
2022-02-240.5128 USD
2021-11-300.5696 USD
2021-08-310.5259 USD
2021-05-310.3765 USD
2021-02-260.4188 USD
2020-11-300.3828 USD
2020-08-310.3960 USD
2020-05-290.3908 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.