Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
51.46
-0.60 (-1.15%)
At close: Mar 28, 2025, 4:00 PM
51.00
-0.46 (-0.89%)
After-hours: Mar 28, 2025, 6:05 PM EDT
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 51.57 | 52.44 | 51.54 | 52.06 | 51.86 | 0.13% | 2,330,062 |
| Feb 26, 2025 | 51.73 | 52.12 | 51.37 | 51.99 | 51.79 | 0.78% | 2,315,065 |
| Feb 25, 2025 | 50.95 | 51.63 | 50.72 | 51.59 | 51.39 | 1.60% | 2,415,517 |
| Feb 24, 2025 | 51.43 | 51.65 | 50.70 | 50.78 | 50.59 | -1.11% | 2,053,389 |
| Feb 21, 2025 | 50.58 | 51.51 | 50.31 | 51.35 | 51.15 | 1.78% | 3,493,194 |
| Feb 20, 2025 | 49.31 | 50.58 | 49.22 | 50.45 | 50.26 | 2.88% | 3,205,361 |
| Feb 19, 2025 | 49.46 | 49.63 | 48.95 | 49.04 | 48.85 | -1.62% | 2,775,601 |
| Feb 18, 2025 | 49.83 | 50.13 | 49.34 | 49.85 | 49.66 | - | 2,685,517 |
| Feb 14, 2025 | 49.57 | 50.48 | 49.52 | 49.85 | 49.66 | 1.05% | 2,816,069 |
| Feb 13, 2025 | 49.93 | 50.00 | 49.00 | 49.33 | 49.14 | -0.50% | 3,158,334 |
| Feb 12, 2025 | 49.25 | 49.95 | 49.03 | 49.58 | 49.39 | -1.55% | 3,584,299 |
| Feb 11, 2025 | 50.00 | 50.76 | 50.00 | 50.36 | 50.17 | 0.02% | 2,679,054 |
| Feb 10, 2025 | 50.91 | 50.91 | 50.23 | 50.35 | 50.16 | -0.24% | 2,928,525 |
| Feb 7, 2025 | 51.19 | 51.45 | 50.44 | 50.47 | 50.28 | -1.56% | 2,530,303 |
| Feb 6, 2025 | 52.50 | 52.54 | 50.76 | 51.27 | 51.07 | 0.16% | 3,024,073 |
| Feb 5, 2025 | 52.53 | 52.69 | 51.07 | 51.19 | 50.99 | -1.25% | 3,912,297 |
| Feb 4, 2025 | 52.08 | 52.68 | 50.81 | 51.84 | 51.64 | -6.90% | 6,592,739 |
| Feb 3, 2025 | 54.58 | 55.84 | 54.46 | 55.68 | 55.47 | -0.04% | 3,449,731 |
| Jan 31, 2025 | 55.95 | 56.57 | 55.54 | 55.70 | 55.49 | -0.61% | 2,366,534 |
| Jan 30, 2025 | 56.96 | 57.02 | 55.79 | 56.04 | 55.83 | 1.28% | 3,694,433 |
| Jan 29, 2025 | 55.56 | 56.19 | 55.28 | 55.33 | 55.12 | -0.47% | 1,995,275 |
| Jan 28, 2025 | 56.20 | 56.62 | 55.52 | 55.59 | 55.38 | -1.66% | 1,854,946 |
| Jan 27, 2025 | 55.48 | 56.70 | 55.08 | 56.53 | 56.31 | 2.78% | 2,072,533 |
| Jan 24, 2025 | 55.49 | 55.85 | 54.94 | 55.00 | 54.79 | -0.33% | 1,456,006 |
| Jan 23, 2025 | 54.49 | 55.24 | 54.20 | 55.18 | 54.97 | 1.56% | 2,334,066 |
| Jan 22, 2025 | 54.80 | 54.87 | 54.27 | 54.33 | 54.12 | -1.29% | 2,695,265 |
| Jan 21, 2025 | 54.50 | 55.40 | 54.37 | 55.04 | 54.83 | 1.38% | 2,113,032 |
| Jan 17, 2025 | 54.69 | 54.88 | 54.27 | 54.29 | 54.08 | 0.07% | 2,119,755 |
| Jan 16, 2025 | 53.42 | 54.42 | 53.08 | 54.25 | 54.04 | -0.02% | 2,161,941 |