Ball Corporation (BALL)
NYSE: BALL
· Real-Time Price · USD
49.48
1.01 (2.08%)
At close: Sep 26, 2025, 3:59 PM
49.48
0.00%
After-hours: Sep 26, 2025, 06:24 PM EDT
BALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 48.50 | 49.58 | 48.50 | 49.48 | 49.48 | 2.08% | 2,155,846 |
| 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% | 2,359,700 |
| Sep 23, 2025 | 48.85 | 49.11 | 48.19 | 48.52 | 48.52 | -0.35% | 3,014,700 |
| 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% | 1,922,700 |
| Sep 17, 2025 | 49.89 | 50.65 | 48.96 | 49.04 | 49.04 | -1.39% | 2,770,500 |
| Sep 16, 2025 | 50.00 | 50.23 | 49.45 | 49.73 | 49.73 | -0.36% | 1,939,600 |
| Sep 15, 2025 | 51.27 | 51.28 | 49.77 | 49.91 | 49.91 | -2.50% | 2,200,900 |
| Sep 12, 2025 | 50.51 | 51.40 | 50.28 | 51.19 | 51.19 | 0.14% | 1,995,100 |
| 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% | 1,549,300 |
| Sep 4, 2025 | 50.34 | 50.45 | 49.68 | 50.42 | 50.42 | 0.54% | 2,065,000 |
| 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 |