Ball Corporation

50.45
1.41 (2.88%)
At close: Feb 20, 2025, 3:59 PM
50.45
0.01%
After-hours: Feb 20, 2025, 06:30 PM EST

BALL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 49.46 49.63 48.95 49.04 -0.81 -1.62% 2,677,997
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
Jan 7, 2025 54.26 54.90 53.56 53.69 -0.33 -0.61% 2,203,120
Jan 6, 2025 54.23 55.30 53.94 54.02 -0.01 -0.02% 2,685,667
Jan 3, 2025 54.44 54.61 53.86 54.03 -0.41 -0.75% 2,221,810
Jan 2, 2025 55.71 55.89 54.36 54.44 -0.69 -1.25% 2,020,400
Dec 31, 2024 55.21 55.47 54.76 55.13 0.14 0.25% 921,810
Dec 30, 2024 55.48 55.65 54.87 54.99 -0.84 -1.50% 1,285,730
Dec 27, 2024 55.89 56.55 55.65 55.83 -0.36 -0.64% 1,414,100
Dec 26, 2024 55.66 56.50 55.66 56.19 0.03 0.05% 1,018,410
Dec 24, 2024 55.59 56.18 55.59 56.16 0.44 0.79% 696,346
Dec 23, 2024 55.42 55.94 55.38 55.72 -0.08 -0.14% 2,122,800
Dec 20, 2024 55.24 56.45 55.06 55.80 0.44 0.79% 6,714,100
Dec 19, 2024 55.50 56.51 55.14 55.36 -0.25 -0.45% 2,357,313
Dec 18, 2024 57.39 57.94 55.52 55.61 -2.14 -3.71% 2,183,300
Dec 17, 2024 57.34 58.14 57.32 57.75 -0.08 -0.14% 1,813,349
Dec 16, 2024 58.26 58.94 57.70 57.83 -0.41 -0.70% 2,198,549
Dec 13, 2024 57.72 58.37 57.63 58.24 0.25 0.43% 1,737,200
Dec 12, 2024 57.27 58.56 57.19 57.99 0.58 1.01% 2,363,800
Dec 11, 2024 57.33 57.50 56.57 57.41 0.33 0.58% 2,493,100
Dec 10, 2024 58.75 58.75 56.90 57.08 -0.59 -1.02% 2,830,170
Dec 9, 2024 57.14 58.28 56.93 57.67 0.56 0.98% 2,726,800
Dec 6, 2024 58.02 58.18 57.07 57.11 -0.44 -0.76% 2,990,900
Dec 5, 2024 60.67 60.71 56.43 57.55 -3.51 -5.75% 5,253,400

Create Price Alert on BALL

Your price alert will notify you when the stock price is above 50.45.

Add to Watchlist