Ball Corporation (BALL)
50.19
-0.50 (-0.99%)
At close: Mar 24, 2025, 2:24 PM
BALL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 51.02 | 51.19 | 50.34 | 50.69 | -0.88 | -1.71% | 4,067,703 |
| Mar 20, 2025 | 51.62 | 52.11 | 51.44 | 51.57 | -0.27 | -0.52% | 3,432,860 |
| Mar 19, 2025 | 51.81 | 52.12 | 51.28 | 51.84 | -0.06 | -0.12% | 2,590,000 |
| Mar 18, 2025 | 52.15 | 52.43 | 51.44 | 51.90 | -0.38 | -0.73% | 3,083,000 |
| Mar 17, 2025 | 52.01 | 52.92 | 51.83 | 52.28 | 0.39 | 0.75% | 1,545,700 |
| Mar 14, 2025 | 51.39 | 51.94 | 51.09 | 51.89 | 0.92 | 1.80% | 1,773,243 |
| Mar 13, 2025 | 51.50 | 52.04 | 50.75 | 50.97 | -0.30 | -0.59% | 1,854,610 |
| Mar 12, 2025 | 51.88 | 52.00 | 50.85 | 51.27 | -1.04 | -1.99% | 2,070,400 |
| Mar 11, 2025 | 54.07 | 54.15 | 52.06 | 52.31 | -1.66 | -3.08% | 2,739,800 |
| Mar 10, 2025 | 54.00 | 55.30 | 53.77 | 53.97 | -0.29 | -0.53% | 2,233,400 |
| Mar 7, 2025 | 52.18 | 54.49 | 51.92 | 54.26 | 2.08 | 3.99% | 2,330,500 |
| Mar 6, 2025 | 51.52 | 52.21 | 51.09 | 52.18 | 0.31 | 0.60% | 2,346,400 |
| Mar 5, 2025 | 51.35 | 52.15 | 51.10 | 51.87 | 0.84 | 1.65% | 2,418,101 |
| Mar 4, 2025 | 52.29 | 52.66 | 50.99 | 51.03 | -1.11 | -2.13% | 3,429,006 |
| Mar 3, 2025 | 52.52 | 53.24 | 51.81 | 52.14 | -0.55 | -1.04% | 2,940,700 |
| Feb 28, 2025 | 52.11 | 52.87 | 52.04 | 52.69 | 0.63 | 1.21% | 3,631,435 |
| Feb 27, 2025 | 51.57 | 52.44 | 51.54 | 52.06 | 0.07 | 0.13% | 2,330,062 |
| Feb 26, 2025 | 51.73 | 52.12 | 51.37 | 51.99 | 0.40 | 0.78% | 2,315,100 |
| Feb 25, 2025 | 50.95 | 51.63 | 50.72 | 51.59 | 0.81 | 1.60% | 2,415,517 |
| Feb 24, 2025 | 51.43 | 51.65 | 50.70 | 50.78 | -0.57 | -1.11% | 2,053,400 |
| Feb 21, 2025 | 50.58 | 51.51 | 50.31 | 51.35 | 0.90 | 1.78% | 3,493,200 |
| Feb 20, 2025 | 49.31 | 50.58 | 49.22 | 50.45 | 1.41 | 2.88% | 3,205,400 |
| Feb 19, 2025 | 49.46 | 49.63 | 48.95 | 49.04 | -0.81 | -1.62% | 2,775,601 |
| Feb 18, 2025 | 49.83 | 50.13 | 49.34 | 49.85 | 0.00 | 0.00% | 2,685,517 |
| Feb 14, 2025 | 49.57 | 50.48 | 49.52 | 49.85 | 0.52 | 1.05% | 2,816,100 |
| Feb 13, 2025 | 49.93 | 50.00 | 49.00 | 49.33 | -0.25 | -0.50% | 3,158,334 |
| Feb 12, 2025 | 49.25 | 49.95 | 49.03 | 49.58 | -0.78 | -1.55% | 3,584,300 |
| Feb 11, 2025 | 50.00 | 50.76 | 50.00 | 50.36 | 0.01 | 0.02% | 2,679,100 |
| Feb 10, 2025 | 50.91 | 50.91 | 50.23 | 50.35 | -0.12 | -0.24% | 2,928,525 |
| Feb 7, 2025 | 51.19 | 51.45 | 50.44 | 50.47 | -0.80 | -1.56% | 2,530,303 |
| Feb 6, 2025 | 52.50 | 52.54 | 50.76 | 51.27 | 0.08 | 0.16% | 3,024,100 |
| Feb 5, 2025 | 52.53 | 52.69 | 51.07 | 51.19 | -0.65 | -1.25% | 3,912,297 |
| Feb 4, 2025 | 52.08 | 52.68 | 50.81 | 51.84 | -3.84 | -6.90% | 6,592,739 |
| Feb 3, 2025 | 54.58 | 55.84 | 54.46 | 55.68 | -0.02 | -0.04% | 3,449,731 |
| Jan 31, 2025 | 55.95 | 56.57 | 55.54 | 55.70 | -0.34 | -0.61% | 2,366,534 |
| Jan 30, 2025 | 56.96 | 57.02 | 55.79 | 56.04 | 0.71 | 1.28% | 3,694,433 |
| Jan 29, 2025 | 55.56 | 56.19 | 55.28 | 55.33 | -0.26 | -0.47% | 1,995,275 |
| Jan 28, 2025 | 56.20 | 56.62 | 55.52 | 55.59 | -0.94 | -1.66% | 1,854,946 |
| Jan 27, 2025 | 55.48 | 56.70 | 55.08 | 56.53 | 1.53 | 2.78% | 2,072,533 |
| Jan 24, 2025 | 55.49 | 55.85 | 54.94 | 55.00 | -0.18 | -0.33% | 1,456,006 |
| Jan 23, 2025 | 54.49 | 55.24 | 54.20 | 55.18 | 0.85 | 1.56% | 2,334,066 |
| Jan 22, 2025 | 54.80 | 54.87 | 54.27 | 54.33 | -0.71 | -1.29% | 2,695,265 |
| Jan 21, 2025 | 54.50 | 55.40 | 54.37 | 55.04 | 0.75 | 1.38% | 2,113,032 |
| Jan 17, 2025 | 54.69 | 54.88 | 54.27 | 54.29 | 0.04 | 0.07% | 2,119,800 |
| Jan 16, 2025 | 53.42 | 54.42 | 53.08 | 54.25 | -0.01 | -0.02% | 2,161,941 |
| Jan 15, 2025 | 54.89 | 55.66 | 54.04 | 54.26 | -0.12 | -0.22% | 2,822,900 |
| Jan 14, 2025 | 53.44 | 54.40 | 53.34 | 54.38 | 1.13 | 2.12% | 2,272,400 |
| Jan 13, 2025 | 52.07 | 53.46 | 52.00 | 53.25 | 1.24 | 2.38% | 3,116,102 |
| Jan 10, 2025 | 52.72 | 53.12 | 51.96 | 52.01 | -1.45 | -2.71% | 3,735,955 |
| Jan 8, 2025 | 53.37 | 53.64 | 52.97 | 53.46 | -0.23 | -0.43% | 1,947,400 |