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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202551.4952.2351.4652.1352.130.68%1,711,322
May 8, 202551.1852.1550.8851.7851.782.21%2,116,215
May 7, 202552.6052.6050.6550.6650.66-1.97%2,965,505
May 6, 202553.2953.9951.6151.6851.68-0.33%4,375,668
May 5, 202551.4252.1051.1951.8551.850.37%2,623,338
May 2, 202552.0252.0451.1351.6651.660.86%2,518,064
May 1, 202551.4151.8551.1451.2251.22-1.39%2,345,320
Apr 30, 202552.2152.6751.3551.9451.94-0.86%2,569,010
Apr 29, 202550.6852.6550.6752.3952.393.72%2,962,633
Apr 28, 202550.4950.9549.8350.5150.51-0.10%1,624,696
Apr 25, 202550.3850.8250.0750.5650.560.08%2,094,073
Apr 24, 202548.9150.6948.3250.5250.524.16%2,292,424
Apr 23, 202548.6449.6948.1248.5048.500.27%2,347,015
Apr 22, 202547.8748.7147.4748.3748.372.26%2,511,201
Apr 21, 202546.9947.4046.7147.3047.30-0.17%2,360,034
Apr 17, 202547.0647.8246.9347.3847.380.66%5,596,373
Apr 16, 202548.0848.0846.8147.0747.07-1.11%1,117,724
Apr 15, 202548.4448.8547.5447.6047.60-2.46%1,476,453
Apr 14, 202548.6948.9348.1548.8048.801.48%1,813,227
Apr 11, 202545.8048.4845.5448.0948.094.63%3,255,243
Apr 10, 202546.3146.6844.7645.9645.96-1.54%3,882,426
Apr 9, 202544.6547.1343.5146.6846.683.87%7,981,425
Apr 8, 202547.8848.1444.3544.9444.94-4.73%4,049,582
Apr 7, 202547.1148.9646.1447.1747.17-2.94%3,945,771
Apr 4, 202549.9150.1048.5148.6048.60-3.76%2,745,917
Apr 3, 202550.3351.1650.0550.5050.50-3.46%2,244,154
Apr 2, 202551.8652.3651.5852.3152.31-0.17%2,026,448
Apr 1, 202552.0752.4851.7952.4052.400.63%1,839,209
Mar 31, 202551.2452.2551.0652.0752.071.19%2,322,117
Mar 28, 202551.9852.1951.1851.4651.46-1.15%1,765,819
Mar 27, 202551.4452.2351.1552.0652.061.46%1,743,922
Mar 26, 202550.4651.3650.3051.3151.311.85%1,970,429
Mar 25, 202550.9151.2250.0650.3850.38-0.79%2,474,347
Mar 24, 202550.8551.2849.9750.7850.780.18%2,569,068
Mar 21, 202551.0251.1950.3450.6950.69-1.71%4,067,923
Mar 20, 202551.6252.1151.4451.5751.57-0.52%3,432,860
Mar 19, 202551.8152.1251.2851.8451.84-0.12%2,589,976
Mar 18, 202552.1552.4351.4451.9051.90-0.73%3,082,951
Mar 17, 202552.0152.9251.8352.2852.280.75%1,545,658
Mar 14, 202551.3951.9451.0951.8951.891.80%1,773,243
Mar 13, 202551.5052.0450.7550.9750.97-0.59%1,854,610
Mar 12, 202551.8852.0050.8551.2751.27-1.99%2,070,377
Mar 11, 202554.0754.1552.0652.3152.31-3.08%2,739,796
Mar 10, 202554.0055.3053.7753.9753.97-0.53%2,232,623
Mar 7, 202552.1854.4951.9254.2654.263.99%2,330,469
Mar 6, 202551.5252.2151.0952.1852.180.60%2,346,393
Mar 5, 202551.3552.1551.1051.8751.871.65%2,418,101
Mar 4, 202552.2952.6650.9951.0351.03-2.13%3,429,006
Mar 3, 202552.5253.2451.8152.1452.14-1.04%2,940,667
Feb 28, 202552.1152.8752.0452.6952.491.21%3,631,435