Ball Corporation (BALL)
NYSE: BALL
· Real-Time Price · USD
53.65
-1.24 (-2.26%)
At close: Aug 14, 2025, 3:59 PM
53.70
0.09%
Pre-market: Aug 15, 2025, 06:01 AM EDT
BALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.46 | 54.57 | 52.88 | 53.64 | 53.64 | -2.28% | 2,034,338 |
| Aug 13, 2025 | 53.60 | 54.94 | 53.30 | 54.89 | 54.89 | 2.60% | 1,982,527 |
| Aug 12, 2025 | 53.93 | 53.93 | 52.87 | 53.50 | 53.50 | -0.30% | 1,401,300 |
| Aug 11, 2025 | 54.12 | 54.49 | 53.41 | 53.66 | 53.66 | -0.74% | 2,380,028 |
| Aug 8, 2025 | 54.17 | 54.38 | 53.65 | 54.06 | 54.06 | 0.04% | 1,729,427 |
| Aug 7, 2025 | 52.87 | 54.30 | 52.77 | 54.04 | 54.04 | 2.84% | 3,077,500 |
| Aug 6, 2025 | 54.26 | 54.89 | 52.42 | 52.55 | 52.55 | -3.22% | 4,772,604 |
| Aug 5, 2025 | 58.80 | 59.17 | 54.05 | 54.30 | 54.30 | -5.75% | 5,604,800 |
| Aug 4, 2025 | 56.96 | 57.64 | 56.51 | 57.61 | 57.61 | 0.82% | 2,445,700 |
| Aug 1, 2025 | 57.08 | 57.37 | 55.98 | 57.14 | 57.14 | -0.21% | 4,335,629 |
| Jul 31, 2025 | 57.00 | 57.78 | 56.94 | 57.26 | 57.26 | -1.43% | 3,128,100 |
| Jul 30, 2025 | 58.37 | 58.82 | 57.84 | 58.09 | 58.09 | -1.17% | 2,321,099 |
| Jul 29, 2025 | 58.74 | 58.90 | 58.35 | 58.78 | 58.78 | 0.17% | 1,429,700 |
| Jul 28, 2025 | 58.70 | 59.06 | 58.32 | 58.68 | 58.68 | -0.56% | 1,948,732 |
| Jul 25, 2025 | 59.02 | 59.24 | 58.14 | 59.01 | 59.01 | 0.10% | 1,593,200 |
| Jul 24, 2025 | 59.64 | 60.06 | 58.92 | 58.95 | 58.95 | -1.12% | 2,117,515 |
| Jul 23, 2025 | 59.99 | 60.29 | 59.41 | 59.62 | 59.62 | -0.13% | 2,372,000 |
| Jul 22, 2025 | 58.09 | 59.80 | 57.93 | 59.70 | 59.70 | 2.91% | 1,766,614 |
| Jul 21, 2025 | 57.94 | 58.14 | 57.42 | 58.01 | 58.01 | 0.28% | 1,781,500 |
| Jul 18, 2025 | 58.16 | 58.31 | 57.70 | 57.85 | 57.85 | -0.38% | 2,130,615 |