Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
51.19
+0.07 (0.14%)
At close: Sep 12, 2025, 4:00 PM EDT
50.40
-0.79 (-1.54%)
After-hours: Sep 12, 2025, 7:42 PM EDT
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 58.74 | 58.90 | 58.35 | 58.78 | 58.55 | 0.17% | 1,429,680 |
| Jul 28, 2025 | 58.70 | 59.06 | 58.32 | 58.68 | 58.45 | -0.56% | 1,948,732 |
| Jul 25, 2025 | 59.02 | 59.24 | 58.14 | 59.01 | 58.78 | 0.10% | 1,593,150 |
| Jul 24, 2025 | 59.64 | 60.06 | 58.92 | 58.95 | 58.72 | -1.12% | 2,117,515 |
| Jul 23, 2025 | 59.99 | 60.29 | 59.42 | 59.62 | 59.39 | -0.13% | 2,371,980 |
| Jul 22, 2025 | 58.09 | 59.80 | 57.93 | 59.70 | 59.47 | 2.91% | 1,766,614 |
| Jul 21, 2025 | 57.94 | 58.14 | 57.42 | 58.01 | 57.78 | 0.28% | 1,781,477 |
| Jul 18, 2025 | 58.16 | 58.31 | 57.70 | 57.85 | 57.62 | -0.38% | 2,130,615 |
| Jul 17, 2025 | 58.20 | 58.40 | 57.49 | 58.07 | 57.84 | -0.38% | 1,802,462 |
| Jul 16, 2025 | 57.62 | 58.34 | 57.35 | 58.29 | 58.06 | 1.20% | 1,678,868 |
| Jul 15, 2025 | 58.35 | 58.50 | 57.48 | 57.60 | 57.38 | -1.03% | 1,359,441 |
| Jul 14, 2025 | 58.15 | 58.39 | 57.80 | 58.20 | 57.97 | -0.19% | 1,161,349 |
| Jul 11, 2025 | 58.10 | 58.48 | 57.78 | 58.31 | 58.08 | -0.15% | 1,691,300 |
| Jul 10, 2025 | 58.02 | 58.82 | 57.91 | 58.40 | 58.17 | 0.79% | 1,609,700 |
| Jul 9, 2025 | 57.63 | 58.42 | 57.33 | 57.94 | 57.71 | -1.40% | 1,736,720 |
| Jul 8, 2025 | 58.47 | 59.14 | 58.26 | 58.76 | 58.53 | 0.60% | 2,250,959 |
| Jul 7, 2025 | 58.66 | 59.03 | 58.25 | 58.41 | 58.18 | -0.54% | 1,856,584 |
| Jul 3, 2025 | 59.00 | 59.03 | 58.60 | 58.73 | 58.50 | -0.02% | 876,958 |