Ball Corporation (BALL)
NYSE: BALL
· Real-Time Price · USD
50.25
-0.23 (-0.46%)
At close: Oct 03, 2025, 3:59 PM
50.25
0.00%
After-hours: Oct 03, 2025, 06:08 PM EDT
BALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.10 | 50.83 | 49.92 | 50.25 | 50.25 | -0.46% | 1,639,761 |
| Oct 2, 2025 | 50.44 | 50.81 | 50.27 | 50.48 | 50.48 | 0.02% | 1,871,295 |
| Oct 1, 2025 | 50.60 | 50.76 | 49.83 | 50.47 | 50.47 | 0.10% | 2,044,900 |
| Sep 30, 2025 | 49.37 | 50.52 | 49.28 | 50.42 | 50.42 | 1.65% | 2,460,025 |
| Sep 29, 2025 | 49.62 | 49.74 | 48.89 | 49.60 | 49.60 | 0.24% | 1,549,024 |
| Sep 26, 2025 | 48.50 | 49.58 | 48.50 | 49.48 | 49.48 | 2.08% | 2,172,605 |
| 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 |
Page 1 of 136