Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
49.09
-0.76 (-1.52%)
At close: Oct 28, 2025, 4:00 PM EDT
49.09
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 49.76 | 49.88 | 49.04 | 49.09 | 49.09 | -1.52% | 1,907,814 |
| 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 |
| Sep 10, 2025 | 50.16 | 50.32 | 49.69 | 50.07 | 50.07 | -0.67% | 1,772,745 |
| Sep 9, 2025 | 50.97 | 51.08 | 50.40 | 50.41 | 50.41 | -1.08% | 1,540,884 |
| Sep 8, 2025 | 50.83 | 51.04 | 50.33 | 50.96 | 50.96 | 0.04% | 2,329,117 |
| Sep 5, 2025 | 50.64 | 51.24 | 50.32 | 50.94 | 50.94 | 1.03% | 1,549,286 |
| Sep 4, 2025 | 50.34 | 50.45 | 49.68 | 50.42 | 50.42 | 0.54% | 2,064,972 |
| Sep 3, 2025 | 50.90 | 50.90 | 49.12 | 50.15 | 50.15 | -1.78% | 3,458,720 |
| Sep 2, 2025 | 51.70 | 51.74 | 50.63 | 51.06 | 51.06 | -3.00% | 2,450,278 |
| Aug 29, 2025 | 51.99 | 52.68 | 51.88 | 52.64 | 52.44 | 1.09% | 1,787,854 |
| Aug 28, 2025 | 52.57 | 52.57 | 51.46 | 52.07 | 51.87 | -0.46% | 2,186,764 |
| Aug 27, 2025 | 52.38 | 52.73 | 51.94 | 52.31 | 52.11 | -0.66% | 1,994,930 |
| Aug 26, 2025 | 53.03 | 53.28 | 52.50 | 52.66 | 52.46 | -0.66% | 2,593,216 |
| Aug 25, 2025 | 53.50 | 53.81 | 52.82 | 53.01 | 52.80 | -1.34% | 1,572,966 |
| Aug 22, 2025 | 53.00 | 54.27 | 52.80 | 53.73 | 53.52 | 1.94% | 2,529,459 |
| Aug 21, 2025 | 52.91 | 53.11 | 52.43 | 52.71 | 52.50 | -0.79% | 2,560,622 |
| Aug 20, 2025 | 53.25 | 53.56 | 52.87 | 53.13 | 52.92 | -0.02% | 2,867,800 |
| Aug 19, 2025 | 53.14 | 53.63 | 52.87 | 53.14 | 52.93 | 0.55% | 3,650,362 |