Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
57.14
-0.12 (-0.21%)
Aug 1, 2025, 4:00 PM - Market closed
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 57.08 | 57.37 | 55.98 | 57.14 | 57.14 | -0.21% | 4,335,629 |
Jul 31, 2025 | 57.00 | 57.78 | 56.94 | 57.26 | 57.26 | -1.43% | 3,128,100 |
Jul 30, 2025 | 58.37 | 58.82 | 57.84 | 58.09 | 58.09 | -1.17% | 2,321,099 |
Jul 29, 2025 | 58.74 | 58.90 | 58.35 | 58.78 | 58.78 | 0.17% | 1,429,680 |
Jul 28, 2025 | 58.70 | 59.06 | 58.32 | 58.68 | 58.68 | -0.56% | 1,948,732 |
Jul 25, 2025 | 59.02 | 59.24 | 58.14 | 59.01 | 59.01 | 0.10% | 1,593,150 |
Jul 24, 2025 | 59.64 | 60.06 | 58.92 | 58.95 | 58.95 | -1.12% | 2,117,515 |
Jul 23, 2025 | 59.99 | 60.29 | 59.42 | 59.62 | 59.62 | -0.13% | 2,371,980 |
Jul 22, 2025 | 58.09 | 59.80 | 57.93 | 59.70 | 59.70 | 2.91% | 1,766,614 |
Jul 21, 2025 | 57.94 | 58.14 | 57.42 | 58.01 | 58.01 | 0.28% | 1,781,477 |
Jul 18, 2025 | 58.16 | 58.31 | 57.70 | 57.85 | 57.85 | -0.38% | 2,130,615 |
Jul 17, 2025 | 58.20 | 58.40 | 57.49 | 58.07 | 58.07 | -0.38% | 1,802,462 |
Jul 16, 2025 | 57.62 | 58.34 | 57.35 | 58.29 | 58.29 | 1.20% | 1,678,868 |
Jul 15, 2025 | 58.35 | 58.50 | 57.48 | 57.60 | 57.60 | -1.03% | 1,359,441 |
Jul 14, 2025 | 58.15 | 58.39 | 57.80 | 58.20 | 58.20 | -0.19% | 1,161,349 |
Jul 11, 2025 | 58.10 | 58.48 | 57.78 | 58.31 | 58.31 | -0.15% | 1,691,300 |
Jul 10, 2025 | 58.02 | 58.82 | 57.91 | 58.40 | 58.40 | 0.79% | 1,609,700 |
Jul 9, 2025 | 57.63 | 58.42 | 57.33 | 57.94 | 57.94 | -1.40% | 1,736,720 |
Jul 8, 2025 | 58.47 | 59.14 | 58.26 | 58.76 | 58.76 | 0.60% | 2,250,959 |
Jul 7, 2025 | 58.66 | 59.03 | 58.25 | 58.41 | 58.41 | -0.54% | 1,856,584 |
Jul 3, 2025 | 59.00 | 59.03 | 58.60 | 58.73 | 58.73 | -0.02% | 876,958 |
Jul 2, 2025 | 58.12 | 58.88 | 57.66 | 58.74 | 58.74 | 1.49% | 1,520,952 |
Jul 1, 2025 | 56.09 | 58.33 | 55.77 | 57.88 | 57.88 | 3.19% | 2,827,335 |
Jun 30, 2025 | 56.31 | 56.31 | 55.78 | 56.09 | 56.09 | -0.57% | 2,973,588 |
Jun 27, 2025 | 57.21 | 57.21 | 56.25 | 56.41 | 56.41 | -1.02% | 2,974,438 |
Jun 26, 2025 | 57.10 | 57.65 | 56.87 | 56.99 | 56.99 | 0.42% | 2,236,867 |
Jun 25, 2025 | 56.43 | 56.91 | 55.99 | 56.75 | 56.75 | -0.40% | 1,905,009 |
Jun 24, 2025 | 56.95 | 57.19 | 56.49 | 56.98 | 56.98 | 0.53% | 3,033,592 |
Jun 23, 2025 | 56.04 | 56.88 | 55.79 | 56.68 | 56.68 | 0.80% | 3,026,905 |
Jun 20, 2025 | 55.95 | 56.50 | 55.53 | 56.23 | 56.23 | 0.72% | 8,579,514 |
Jun 18, 2025 | 55.22 | 56.56 | 54.92 | 55.83 | 55.83 | 0.94% | 3,376,297 |
Jun 17, 2025 | 55.71 | 55.91 | 55.20 | 55.31 | 55.31 | -1.23% | 3,511,811 |
Jun 16, 2025 | 55.07 | 56.13 | 54.64 | 56.00 | 56.00 | 3.00% | 2,311,108 |
Jun 13, 2025 | 54.52 | 54.91 | 54.08 | 54.37 | 54.37 | -1.41% | 1,636,367 |
Jun 12, 2025 | 54.62 | 55.39 | 54.47 | 55.15 | 55.15 | 0.40% | 1,542,628 |
Jun 11, 2025 | 54.81 | 54.98 | 54.35 | 54.93 | 54.93 | -0.16% | 2,927,738 |
Jun 10, 2025 | 54.44 | 55.36 | 54.17 | 55.02 | 55.02 | 1.46% | 2,158,377 |
Jun 9, 2025 | 53.49 | 54.56 | 53.08 | 54.23 | 54.23 | 0.93% | 2,000,712 |
Jun 6, 2025 | 53.84 | 54.22 | 53.40 | 53.73 | 53.73 | 0.45% | 1,267,387 |
Jun 5, 2025 | 53.46 | 53.77 | 52.90 | 53.49 | 53.49 | 0.47% | 1,702,102 |
Jun 4, 2025 | 53.46 | 53.85 | 53.16 | 53.24 | 53.24 | -0.41% | 2,046,641 |
Jun 3, 2025 | 51.96 | 53.55 | 51.74 | 53.46 | 53.46 | 2.51% | 2,394,834 |
Jun 2, 2025 | 52.91 | 53.24 | 51.69 | 52.15 | 52.15 | -2.67% | 2,511,656 |
May 30, 2025 | 53.30 | 53.94 | 52.94 | 53.58 | 53.38 | 0.06% | 5,447,728 |
May 29, 2025 | 53.06 | 53.58 | 52.87 | 53.55 | 53.35 | 1.32% | 2,221,063 |
May 28, 2025 | 53.31 | 53.49 | 52.74 | 52.85 | 52.65 | -0.96% | 2,469,862 |
May 27, 2025 | 52.16 | 53.42 | 52.00 | 53.36 | 53.16 | 3.09% | 2,922,641 |
May 23, 2025 | 52.86 | 52.98 | 51.64 | 51.76 | 51.56 | -2.93% | 3,813,551 |
May 22, 2025 | 53.76 | 53.76 | 52.30 | 53.32 | 53.12 | -0.95% | 4,706,126 |
May 21, 2025 | 53.94 | 54.39 | 53.55 | 53.83 | 53.62 | -0.92% | 3,962,812 |