Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	48.27	48.49	48.11	48.22	48.22	0.27%	110
Oct 16, 2025	47.57	48.25	47.33	48.09	48.09	0.51%	27
Oct 15, 2025	47.79	48.53	47.60	47.85	47.85	1.01%	6,044
Oct 14, 2025	47.11	47.42	46.64	47.37	47.37	0.18%	26
Oct 13, 2025	47.96	47.96	47.10	47.28	47.28	-0.06%	50
Oct 10, 2025	47.63	47.98	47.30	47.31	47.31	-1.53%	159
Oct 9, 2025	48.71	49.00	48.05	48.05	48.05	-1.59%	45
Oct 8, 2025	48.85	48.86	48.27	48.82	48.82	0.97%	36
Oct 7, 2025	49.52	49.63	48.35	48.35	48.35	-2.48%	731
Oct 6, 2025	49.59	49.80	49.48	49.58	49.58	-1.58%	43
Oct 3, 2025	50.48	50.83	50.01	50.38	50.38	-0.30%	70
Oct 2, 2025	50.51	50.76	50.12	50.53	50.53	0.92%	414
Oct 1, 2025	50.05	50.72	50.05	50.07	50.07	-0.52%	3,965
Sep 30, 2025	49.37	50.33	47.00	50.33	50.33	1.71%	394
Sep 29, 2025	49.79	49.79	48.96	49.49	49.49	0.41%	117
Sep 26, 2025	49.27	49.49	48.33	49.28	49.28	3.22%	37
Sep 25, 2025	48.41	48.86	47.75	47.75	47.75	-1.89%	444
Sep 24, 2025	48.58	48.94	48.56	48.67	48.67	0.12%	292
Sep 23, 2025	48.85	49.07	48.61	48.61	48.61	-0.12%	84
Sep 22, 2025	48.71	49.16	48.62	48.67	48.67	-0.47%	141
Sep 19, 2025	49.36	49.36	48.90	48.90	48.90	-0.55%	71
Sep 18, 2025	48.94	49.23	48.83	49.17	49.17	-1.34%	95
Sep 17, 2025	50.70	50.70	49.74	49.84	49.84	0.33%	208
Sep 16, 2025	50.11	50.17	49.49	49.68	49.68	-0.73%	504
Sep 15, 2025	51.27	51.36	48.80	50.04	50.04	-2.13%	977
Sep 12, 2025	50.56	51.13	50.56	51.13	51.13	0.65%	51
Sep 11, 2025	50.35	51.02	49.95	50.80	50.80	1.80%	481
Sep 10, 2025	49.99	50.33	47.00	49.90	49.90	-1.32%	66
Sep 9, 2025	51.00	51.00	50.55	50.57	50.57	-0.35%	85
Sep 8, 2025	50.66	50.76	50.36	50.75	50.75	0.05%	365
Sep 5, 2025	51.11	51.22	50.40	50.73	50.73	1.31%	11,313
Sep 4, 2025	50.86	50.86	49.90	50.07	50.07	0.40%	258
Sep 3, 2025	50.37	50.60	49.24	49.87	49.87	-2.31%	1,032
Sep 2, 2025	51.87	51.92	51.00	51.05	51.05	-2.30%	138
Aug 29, 2025	52.32	52.55	49.22	52.25	52.05	0.85%	1,433
Aug 28, 2025	52.21	52.84	47.67	51.81	51.61	-0.71%	161
Aug 27, 2025	52.15	52.66	52.00	52.18	51.98	-1.23%	949
Aug 26, 2025	52.98	53.16	52.72	52.83	52.63	-0.54%	478
Aug 25, 2025	53.70	53.94	52.98	53.12	52.91	-1.89%	31
Aug 22, 2025	53.23	54.14	52.96	54.14	53.93	2.21%	259
Aug 21, 2025	53.06	53.06	52.44	52.97	52.77	-0.06%	16
Aug 20, 2025	53.47	53.55	52.86	53.00	52.80	-0.32%	183
Aug 19, 2025	53.35	53.58	53.08	53.17	52.97	-1.31%	200
Aug 18, 2025	54.05	54.05	52.78	53.88	53.67	0.73%	6
Aug 15, 2025	53.76	53.97	53.33	53.49	53.29	0.36%	5
Aug 14, 2025	54.17	54.57	53.17	53.30	53.10	-1.76%	4
Aug 13, 2025	53.50	54.26	53.29	54.26	54.05	2.26%	529
Aug 12, 2025	53.73	54.04	52.98	53.06	52.85	-1.58%	303
Aug 11, 2025	54.24	54.49	53.91	53.91	53.70	0.03%	69
Aug 8, 2025	53.81	54.42	53.81	53.89	53.68	-0.57%	85