Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	48.59	48.93	48.21	48.72	-	0.37%	1,573,619
Oct 7, 2025	49.75	49.75	48.05	48.54	48.54	-2.20%	2,676,775
Oct 6, 2025	50.10	50.24	49.48	49.63	49.63	-1.23%	2,290,410
Oct 3, 2025	50.10	50.83	49.92	50.25	50.25	-0.46%	1,730,400
Oct 2, 2025	50.44	50.81	50.27	50.48	50.48	0.02%	1,871,295
Oct 1, 2025	50.60	50.76	49.83	50.47	50.47	0.10%	2,044,879
Sep 30, 2025	49.37	50.52	49.28	50.42	50.42	1.65%	2,460,025
Sep 29, 2025	49.62	49.74	48.89	49.60	49.60	0.24%	1,549,024
Sep 26, 2025	48.50	49.58	48.50	49.48	49.48	2.08%	2,172,605
Sep 25, 2025	48.71	48.71	47.72	48.47	48.47	-0.51%	2,970,162
Sep 24, 2025	48.44	49.00	48.35	48.72	48.72	0.41%	2,359,652
Sep 23, 2025	48.85	49.11	48.19	48.52	48.52	-0.35%	3,014,664
Sep 22, 2025	48.64	49.18	48.60	48.69	48.69	-0.04%	1,809,912
Sep 19, 2025	49.36	49.36	48.67	48.71	48.71	-1.00%	5,401,815
Sep 18, 2025	48.97	49.38	48.62	49.20	49.20	0.33%	1,922,658
Sep 17, 2025	49.89	50.65	48.96	49.04	49.04	-1.39%	2,770,457
Sep 16, 2025	50.00	50.23	49.45	49.73	49.73	-0.36%	1,939,582
Sep 15, 2025	51.27	51.28	49.77	49.91	49.91	-2.50%	2,200,889
Sep 12, 2025	50.51	51.40	50.28	51.19	51.19	0.14%	1,995,084
Sep 11, 2025	50.09	51.23	50.00	51.12	51.12	2.10%	1,688,027
Sep 10, 2025	50.16	50.32	49.69	50.07	50.07	-0.67%	1,772,745
Sep 9, 2025	50.97	51.08	50.40	50.41	50.41	-1.08%	1,540,884
Sep 8, 2025	50.83	51.04	50.33	50.96	50.96	0.04%	2,329,117
Sep 5, 2025	50.64	51.24	50.32	50.94	50.94	1.03%	1,549,286
Sep 4, 2025	50.34	50.45	49.68	50.42	50.42	0.54%	2,064,972
Sep 3, 2025	50.90	50.90	49.12	50.15	50.15	-1.78%	3,458,720
Sep 2, 2025	51.70	51.74	50.63	51.06	51.06	-3.00%	2,450,278
Aug 29, 2025	51.99	52.68	51.88	52.64	52.44	1.09%	1,787,854
Aug 28, 2025	52.57	52.57	51.46	52.07	51.87	-0.46%	2,186,764
Aug 27, 2025	52.38	52.73	51.94	52.31	52.11	-0.66%	1,994,930
Aug 26, 2025	53.03	53.28	52.50	52.66	52.46	-0.66%	2,593,216
Aug 25, 2025	53.50	53.81	52.82	53.01	52.80	-1.34%	1,572,966
Aug 22, 2025	53.00	54.27	52.80	53.73	53.52	1.94%	2,529,459
Aug 21, 2025	52.91	53.11	52.43	52.71	52.50	-0.79%	2,560,622
Aug 20, 2025	53.25	53.56	52.87	53.13	52.92	-0.02%	2,867,800
Aug 19, 2025	53.14	53.63	52.87	53.14	52.93	0.55%	3,650,362
Aug 18, 2025	54.00	54.22	52.85	52.85	52.64	-1.86%	2,579,868
Aug 15, 2025	53.63	53.91	53.24	53.85	53.64	0.39%	1,398,881
Aug 14, 2025	54.46	54.57	52.88	53.64	53.43	-2.28%	2,036,207
Aug 13, 2025	53.60	54.94	53.30	54.89	54.68	2.60%	1,982,527
Aug 12, 2025	53.93	53.93	52.87	53.50	53.29	-0.30%	1,401,271
Aug 11, 2025	54.12	54.49	53.41	53.66	53.45	-0.74%	2,380,028
Aug 8, 2025	54.17	54.38	53.65	54.06	53.85	0.04%	1,729,427
Aug 7, 2025	52.87	54.30	52.77	54.04	53.83	2.84%	3,077,475
Aug 6, 2025	54.26	54.89	52.42	52.55	52.35	-3.22%	4,772,604
Aug 5, 2025	58.80	59.17	54.05	54.30	54.09	-5.75%	5,604,783
Aug 4, 2025	56.96	57.64	56.51	57.61	57.39	0.82%	2,445,685
Aug 1, 2025	57.08	57.37	55.98	57.14	56.92	-0.21%	4,335,629
Jul 31, 2025	57.00	57.78	56.94	57.26	57.04	-1.43%	3,128,100
Jul 30, 2025	58.37	58.82	57.84	58.09	57.86	-1.17%	2,321,099