Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
52.13
+0.35 (0.68%)
At close: May 9, 2025, 4:00 PM
52.13
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Ball Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 51.49 | 52.23 | 51.46 | 52.13 | 52.13 | 0.68% | 1,711,322 |
May 8, 2025 | 51.18 | 52.15 | 50.88 | 51.78 | 51.78 | 2.21% | 2,116,215 |
May 7, 2025 | 52.60 | 52.60 | 50.65 | 50.66 | 50.66 | -1.97% | 2,965,505 |
May 6, 2025 | 53.29 | 53.99 | 51.61 | 51.68 | 51.68 | -0.33% | 4,375,668 |
May 5, 2025 | 51.42 | 52.10 | 51.19 | 51.85 | 51.85 | 0.37% | 2,623,338 |
May 2, 2025 | 52.02 | 52.04 | 51.13 | 51.66 | 51.66 | 0.86% | 2,518,064 |
May 1, 2025 | 51.41 | 51.85 | 51.14 | 51.22 | 51.22 | -1.39% | 2,345,320 |
Apr 30, 2025 | 52.21 | 52.67 | 51.35 | 51.94 | 51.94 | -0.86% | 2,569,010 |
Apr 29, 2025 | 50.68 | 52.65 | 50.67 | 52.39 | 52.39 | 3.72% | 2,962,633 |
Apr 28, 2025 | 50.49 | 50.95 | 49.83 | 50.51 | 50.51 | -0.10% | 1,624,696 |
Apr 25, 2025 | 50.38 | 50.82 | 50.07 | 50.56 | 50.56 | 0.08% | 2,094,073 |
Apr 24, 2025 | 48.91 | 50.69 | 48.32 | 50.52 | 50.52 | 4.16% | 2,292,424 |
Apr 23, 2025 | 48.64 | 49.69 | 48.12 | 48.50 | 48.50 | 0.27% | 2,347,015 |
Apr 22, 2025 | 47.87 | 48.71 | 47.47 | 48.37 | 48.37 | 2.26% | 2,511,201 |
Apr 21, 2025 | 46.99 | 47.40 | 46.71 | 47.30 | 47.30 | -0.17% | 2,360,034 |
Apr 17, 2025 | 47.06 | 47.82 | 46.93 | 47.38 | 47.38 | 0.66% | 5,596,373 |
Apr 16, 2025 | 48.08 | 48.08 | 46.81 | 47.07 | 47.07 | -1.11% | 1,117,724 |
Apr 15, 2025 | 48.44 | 48.85 | 47.54 | 47.60 | 47.60 | -2.46% | 1,476,453 |
Apr 14, 2025 | 48.69 | 48.93 | 48.15 | 48.80 | 48.80 | 1.48% | 1,813,227 |
Apr 11, 2025 | 45.80 | 48.48 | 45.54 | 48.09 | 48.09 | 4.63% | 3,255,243 |
Apr 10, 2025 | 46.31 | 46.68 | 44.76 | 45.96 | 45.96 | -1.54% | 3,882,426 |
Apr 9, 2025 | 44.65 | 47.13 | 43.51 | 46.68 | 46.68 | 3.87% | 7,981,425 |
Apr 8, 2025 | 47.88 | 48.14 | 44.35 | 44.94 | 44.94 | -4.73% | 4,049,582 |
Apr 7, 2025 | 47.11 | 48.96 | 46.14 | 47.17 | 47.17 | -2.94% | 3,945,771 |
Apr 4, 2025 | 49.91 | 50.10 | 48.51 | 48.60 | 48.60 | -3.76% | 2,745,917 |
Apr 3, 2025 | 50.33 | 51.16 | 50.05 | 50.50 | 50.50 | -3.46% | 2,244,154 |
Apr 2, 2025 | 51.86 | 52.36 | 51.58 | 52.31 | 52.31 | -0.17% | 2,026,448 |
Apr 1, 2025 | 52.07 | 52.48 | 51.79 | 52.40 | 52.40 | 0.63% | 1,839,209 |
Mar 31, 2025 | 51.24 | 52.25 | 51.06 | 52.07 | 52.07 | 1.19% | 2,322,117 |
Mar 28, 2025 | 51.98 | 52.19 | 51.18 | 51.46 | 51.46 | -1.15% | 1,765,819 |
Mar 27, 2025 | 51.44 | 52.23 | 51.15 | 52.06 | 52.06 | 1.46% | 1,743,922 |
Mar 26, 2025 | 50.46 | 51.36 | 50.30 | 51.31 | 51.31 | 1.85% | 1,970,429 |
Mar 25, 2025 | 50.91 | 51.22 | 50.06 | 50.38 | 50.38 | -0.79% | 2,474,347 |
Mar 24, 2025 | 50.85 | 51.28 | 49.97 | 50.78 | 50.78 | 0.18% | 2,569,068 |
Mar 21, 2025 | 51.02 | 51.19 | 50.34 | 50.69 | 50.69 | -1.71% | 4,067,923 |
Mar 20, 2025 | 51.62 | 52.11 | 51.44 | 51.57 | 51.57 | -0.52% | 3,432,860 |
Mar 19, 2025 | 51.81 | 52.12 | 51.28 | 51.84 | 51.84 | -0.12% | 2,589,976 |
Mar 18, 2025 | 52.15 | 52.43 | 51.44 | 51.90 | 51.90 | -0.73% | 3,082,951 |
Mar 17, 2025 | 52.01 | 52.92 | 51.83 | 52.28 | 52.28 | 0.75% | 1,545,658 |
Mar 14, 2025 | 51.39 | 51.94 | 51.09 | 51.89 | 51.89 | 1.80% | 1,773,243 |
Mar 13, 2025 | 51.50 | 52.04 | 50.75 | 50.97 | 50.97 | -0.59% | 1,854,610 |
Mar 12, 2025 | 51.88 | 52.00 | 50.85 | 51.27 | 51.27 | -1.99% | 2,070,377 |
Mar 11, 2025 | 54.07 | 54.15 | 52.06 | 52.31 | 52.31 | -3.08% | 2,739,796 |
Mar 10, 2025 | 54.00 | 55.30 | 53.77 | 53.97 | 53.97 | -0.53% | 2,232,623 |
Mar 7, 2025 | 52.18 | 54.49 | 51.92 | 54.26 | 54.26 | 3.99% | 2,330,469 |
Mar 6, 2025 | 51.52 | 52.21 | 51.09 | 52.18 | 52.18 | 0.60% | 2,346,393 |
Mar 5, 2025 | 51.35 | 52.15 | 51.10 | 51.87 | 51.87 | 1.65% | 2,418,101 |
Mar 4, 2025 | 52.29 | 52.66 | 50.99 | 51.03 | 51.03 | -2.13% | 3,429,006 |
Mar 3, 2025 | 52.52 | 53.24 | 51.81 | 52.14 | 52.14 | -1.04% | 2,940,667 |
Feb 28, 2025 | 52.11 | 52.87 | 52.04 | 52.69 | 52.49 | 1.21% | 3,631,435 |