Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	47.44	47.60	47.15	47.41	-	-0.25%	1,608,956
Nov 18, 2025	47.72	47.91	47.30	47.53	47.53	0.02%	2,377,393
Nov 17, 2025	48.37	48.53	47.35	47.52	47.52	-0.17%	3,054,796
Nov 14, 2025	47.81	48.18	47.17	47.60	47.60	-0.71%	4,141,596
Nov 13, 2025	46.74	48.27	46.56	47.94	47.94	3.16%	3,626,550
Nov 12, 2025	47.35	47.67	46.41	46.47	46.47	-1.65%	3,547,846
Nov 11, 2025	46.56	47.63	46.56	47.25	47.25	1.81%	3,347,740
Nov 10, 2025	47.40	48.57	46.06	46.41	46.41	-5.25%	4,715,813
Nov 7, 2025	49.13	49.13	48.37	48.98	48.98	1.24%	3,501,758
Nov 6, 2025	49.01	49.47	48.25	48.38	48.38	-1.04%	2,746,560
Nov 5, 2025	47.88	49.05	47.06	48.89	48.89	2.22%	3,657,412
Nov 4, 2025	46.44	48.28	44.83	47.83	47.83	1.53%	4,952,201
Nov 3, 2025	46.69	47.37	46.37	47.11	47.11	0.23%	4,134,536
Oct 31, 2025	46.86	47.12	46.33	47.00	47.00	-0.61%	3,309,755
Oct 30, 2025	47.63	48.01	47.26	47.29	47.29	-1.03%	2,524,169
Oct 29, 2025	48.77	48.94	47.57	47.78	47.78	-2.67%	2,539,140
Oct 28, 2025	49.76	49.88	49.04	49.09	49.09	-1.52%	1,914,465
Oct 27, 2025	50.11	50.35	49.66	49.85	49.85	0.04%	3,032,375
Oct 24, 2025	50.00	50.12	49.61	49.83	49.83	0.26%	2,150,423
Oct 23, 2025	49.86	50.67	49.41	49.70	49.70	-0.10%	2,458,836
Oct 22, 2025	49.53	50.10	49.33	49.75	49.75	0.83%	2,692,067
Oct 21, 2025	49.72	49.88	49.24	49.34	49.34	1.29%	2,534,592
Oct 20, 2025	48.40	48.96	48.24	48.71	48.71	0.79%	2,599,881
Oct 17, 2025	48.14	48.50	47.91	48.33	48.33	0.56%	2,315,204
Oct 16, 2025	47.57	48.43	47.54	48.06	48.06	1.07%	4,448,343
Oct 15, 2025	47.60	48.59	47.35	47.55	47.55	-0.06%	3,216,522
Oct 14, 2025	46.89	47.81	46.64	47.58	47.58	1.15%	3,437,049
Oct 13, 2025	47.20	47.71	47.01	47.04	47.04	-0.11%	2,595,280
Oct 10, 2025	48.00	48.05	47.06	47.09	47.09	-1.42%	2,409,774
Oct 9, 2025	48.71	49.05	47.68	47.77	47.77	-1.91%	3,323,818
Oct 8, 2025	48.59	48.93	48.21	48.70	48.70	0.33%	2,411,383
Oct 7, 2025	49.75	49.75	48.05	48.54	48.54	-2.20%	2,676,775
Oct 6, 2025	50.10	50.24	49.48	49.63	49.63	-1.23%	2,290,410
Oct 3, 2025	50.10	50.83	49.92	50.25	50.25	-0.46%	1,730,400
Oct 2, 2025	50.44	50.81	50.27	50.48	50.48	0.02%	1,871,295
Oct 1, 2025	50.60	50.76	49.83	50.47	50.47	0.10%	2,044,879
Sep 30, 2025	49.37	50.52	49.28	50.42	50.42	1.65%	2,460,025
Sep 29, 2025	49.62	49.74	48.89	49.60	49.60	0.24%	1,549,024
Sep 26, 2025	48.50	49.58	48.50	49.48	49.48	2.08%	2,172,605
Sep 25, 2025	48.71	48.71	47.72	48.47	48.47	-0.51%	2,970,162
Sep 24, 2025	48.44	49.00	48.35	48.72	48.72	0.41%	2,359,652
Sep 23, 2025	48.85	49.11	48.19	48.52	48.52	-0.35%	3,014,664
Sep 22, 2025	48.64	49.18	48.60	48.69	48.69	-0.04%	1,809,912
Sep 19, 2025	49.36	49.36	48.67	48.71	48.71	-1.00%	5,401,815
Sep 18, 2025	48.97	49.38	48.62	49.20	49.20	0.33%	1,922,658
Sep 17, 2025	49.89	50.65	48.96	49.04	49.04	-1.39%	2,770,457
Sep 16, 2025	50.00	50.23	49.45	49.73	49.73	-0.36%	1,939,582
Sep 15, 2025	51.27	51.28	49.77	49.91	49.91	-2.50%	2,200,889
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