Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
49.09
-0.76 (-1.52%)
At close: Oct 28, 2025, 4:00 PM EDT
49.09
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT

Ball Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202549.7649.8849.0449.0949.09-1.52%1,907,814
Oct 27, 202550.1150.3549.6649.8549.850.04%3,032,375
Oct 24, 202550.0050.1249.6149.8349.830.26%2,150,423
Oct 23, 202549.8650.6749.4149.7049.70-0.10%2,458,836
Oct 22, 202549.5350.1049.3349.7549.750.83%2,692,067
Oct 21, 202549.7249.8849.2449.3449.341.29%2,534,592
Oct 20, 202548.4048.9648.2448.7148.710.79%2,599,881
Oct 17, 202548.1448.5047.9148.3348.330.56%2,315,204
Oct 16, 202547.5748.4347.5448.0648.061.07%4,448,343
Oct 15, 202547.6048.5947.3547.5547.55-0.06%3,216,522
Oct 14, 202546.8947.8146.6447.5847.581.15%3,437,049
Oct 13, 202547.2047.7147.0147.0447.04-0.11%2,595,280
Oct 10, 202548.0048.0547.0647.0947.09-1.42%2,409,774
Oct 9, 202548.7149.0547.6847.7747.77-1.91%3,323,818
Oct 8, 202548.5948.9348.2148.7048.700.33%2,411,383
Oct 7, 202549.7549.7548.0548.5448.54-2.20%2,676,775
Oct 6, 202550.1050.2449.4849.6349.63-1.23%2,290,410
Oct 3, 202550.1050.8349.9250.2550.25-0.46%1,730,400
Oct 2, 202550.4450.8150.2750.4850.480.02%1,871,295
Oct 1, 202550.6050.7649.8350.4750.470.10%2,044,879
Sep 30, 202549.3750.5249.2850.4250.421.65%2,460,025
Sep 29, 202549.6249.7448.8949.6049.600.24%1,549,024
Sep 26, 202548.5049.5848.5049.4849.482.08%2,172,605
Sep 25, 202548.7148.7147.7248.4748.47-0.51%2,970,162
Sep 24, 202548.4449.0048.3548.7248.720.41%2,359,652
Sep 23, 202548.8549.1148.1948.5248.52-0.35%3,014,664
Sep 22, 202548.6449.1848.6048.6948.69-0.04%1,809,912
Sep 19, 202549.3649.3648.6748.7148.71-1.00%5,401,815
Sep 18, 202548.9749.3848.6249.2049.200.33%1,922,658
Sep 17, 202549.8950.6548.9649.0449.04-1.39%2,770,457
Sep 16, 202550.0050.2349.4549.7349.73-0.36%1,939,582
Sep 15, 202551.2751.2849.7749.9149.91-2.50%2,200,889
Sep 12, 202550.5151.4050.2851.1951.190.14%1,995,084
Sep 11, 202550.0951.2350.0051.1251.122.10%1,688,027
Sep 10, 202550.1650.3249.6950.0750.07-0.67%1,772,745
Sep 9, 202550.9751.0850.4050.4150.41-1.08%1,540,884
Sep 8, 202550.8351.0450.3350.9650.960.04%2,329,117
Sep 5, 202550.6451.2450.3250.9450.941.03%1,549,286
Sep 4, 202550.3450.4549.6850.4250.420.54%2,064,972
Sep 3, 202550.9050.9049.1250.1550.15-1.78%3,458,720
Sep 2, 202551.7051.7450.6351.0651.06-3.00%2,450,278
Aug 29, 202551.9952.6851.8852.6452.441.09%1,787,854
Aug 28, 202552.5752.5751.4652.0751.87-0.46%2,186,764
Aug 27, 202552.3852.7351.9452.3152.11-0.66%1,994,930
Aug 26, 202553.0353.2852.5052.6652.46-0.66%2,593,216
Aug 25, 202553.5053.8152.8253.0152.80-1.34%1,572,966
Aug 22, 202553.0054.2752.8053.7353.521.94%2,529,459
Aug 21, 202552.9153.1152.4352.7152.50-0.79%2,560,622
Aug 20, 202553.2553.5652.8753.1352.92-0.02%2,867,800
Aug 19, 202553.1453.6352.8753.1452.930.55%3,650,362