Ball Corporation (BALL)
NYSE: BALL
· Real-Time Price · USD
50.95
0.53 (1.05%)
At close: Sep 05, 2025, 3:59 PM
50.94
-0.02%
After-hours: Sep 05, 2025, 05:49 PM EDT
BALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 50.34 | 50.45 | 49.68 | 50.42 | 50.42 | 0.54% | 2,023,211 |
| Sep 3, 2025 | 50.90 | 50.90 | 49.12 | 50.15 | 50.15 | -1.78% | 3,467,236 |
| Sep 2, 2025 | 51.70 | 51.74 | 50.63 | 51.06 | 51.06 | -3.00% | 2,450,300 |
| 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 | 52.81 | -1.34% | 1,573,000 |
| Aug 22, 2025 | 53.00 | 54.27 | 52.80 | 53.73 | 53.53 | 1.94% | 2,529,459 |
| Aug 21, 2025 | 52.91 | 53.11 | 52.43 | 52.71 | 52.51 | -0.79% | 2,560,622 |
| Aug 20, 2025 | 53.25 | 53.56 | 52.87 | 53.13 | 52.93 | -0.02% | 2,867,800 |
| Aug 19, 2025 | 53.14 | 53.63 | 52.87 | 53.14 | 52.94 | 0.55% | 3,650,400 |
| Aug 18, 2025 | 54.00 | 54.22 | 52.85 | 52.85 | 52.65 | -1.86% | 2,579,900 |
| Aug 15, 2025 | 53.63 | 53.91 | 53.24 | 53.85 | 53.65 | 0.39% | 1,398,881 |
| Aug 14, 2025 | 54.46 | 54.57 | 52.88 | 53.64 | 53.44 | -2.28% | 2,036,207 |
| Aug 13, 2025 | 53.60 | 54.94 | 53.30 | 54.89 | 54.68 | 2.60% | 1,982,527 |
| Aug 12, 2025 | 53.93 | 53.93 | 52.87 | 53.50 | 53.30 | -0.30% | 1,401,300 |
| Aug 11, 2025 | 54.12 | 54.49 | 53.41 | 53.66 | 53.46 | -0.74% | 2,380,028 |
| Aug 8, 2025 | 54.17 | 54.38 | 53.65 | 54.06 | 53.85 | 0.04% | 1,729,427 |
| Aug 7, 2025 | 52.87 | 54.30 | 52.77 | 54.04 | 53.83 | 2.84% | 3,077,500 |