Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.25	39.25	39.25	39.25	39.25	-6.01%	-
Dec 4, 2025	41.76	41.76	41.76	41.76	41.76	2.15%	-
Dec 3, 2025	40.88	40.88	40.88	40.88	40.88	-0.75%	-
Dec 2, 2025	41.19	41.19	41.19	41.19	41.19	-8.02%	-
Dec 1, 2025	44.78	44.78	44.78	44.78	44.78	4.26%	-
Nov 28, 2025	42.95	42.95	42.95	42.95	42.95	-0.49%	-
Nov 27, 2025	43.16	43.16	43.16	43.16	43.16	-1.89%	-
Nov 26, 2025	43.99	43.99	43.99	43.99	43.99	-1.81%	-
Nov 25, 2025	44.80	44.80	44.80	44.80	44.80	5.89%	-
Nov 24, 2025	42.31	42.31	42.31	42.31	42.31	-5.96%	-
Nov 21, 2025	44.99	44.99	44.99	44.99	44.99	8.38%	-
Nov 20, 2025	41.51	41.51	41.51	41.51	41.51	0.78%	-
Nov 19, 2025	41.19	41.19	41.19	41.19	41.19	-1.55%	-
Nov 18, 2025	41.84	41.84	41.84	41.84	41.84	1.87%	-
Nov 17, 2025	41.07	41.07	41.07	41.07	41.07	0.59%	-
Nov 14, 2025	40.83	40.83	40.83	40.83	40.83	0.42%	-
Nov 13, 2025	40.66	40.66	40.66	40.66	40.66	1.96%	-
Nov 12, 2025	39.88	39.88	39.88	39.88	39.88	-0.47%	-
Nov 11, 2025	40.07	40.07	40.07	40.07	40.07	0.15%	-
Nov 10, 2025	40.01	40.01	40.01	40.01	40.01	-4.19%	-
Nov 7, 2025	41.76	41.76	41.76	41.76	41.76	0.26%	-
Nov 6, 2025	41.65	41.65	41.65	41.65	41.65	-0.64%	-
Nov 5, 2025	41.92	41.92	41.92	41.92	41.92	3.97%	-
Nov 4, 2025	40.32	40.32	40.32	40.32	40.32	0.42%	-
Nov 3, 2025	40.15	40.15	40.15	40.15	40.15	-2.60%	-
Oct 31, 2025	41.22	41.22	41.22	41.22	41.22	0.19%	-
Oct 30, 2025	41.14	41.14	41.14	41.14	41.14	0.34%	-
Oct 29, 2025	41.00	41.00	41.00	41.00	41.00	-4.50%	-
Oct 28, 2025	42.93	42.93	42.93	42.93	42.93	0.21%	-
Oct 27, 2025	42.84	42.84	42.84	42.84	42.84	-1.13%	-
Oct 24, 2025	43.33	43.33	43.33	43.33	43.33	2.48%	-
Oct 23, 2025	42.28	42.28	42.28	42.28	42.28	-0.77%	-
Oct 22, 2025	42.61	42.61	42.61	42.61	42.61	0.57%	-
Oct 21, 2025	42.37	42.37	42.37	42.37	42.37	1.70%	-
Oct 20, 2025	41.66	41.66	41.66	41.66	41.66	1.24%	-
Oct 17, 2025	41.15	41.15	41.15	41.15	41.15	-0.17%	-
Oct 16, 2025	41.22	41.22	41.22	41.22	41.22	-0.31%	-
Oct 15, 2025	41.35	41.35	41.35	41.35	41.35	1.57%	-
Oct 14, 2025	40.71	40.71	40.71	40.71	40.71	-0.63%	-
Oct 13, 2025	40.97	40.97	40.97	40.97	40.97	0.32%	-
Oct 10, 2025	40.84	40.84	40.84	40.84	40.84	-2.85%	-
Oct 9, 2025	42.04	42.04	42.04	42.04	42.04	0.41%	-
Oct 8, 2025	41.87	41.87	41.87	41.87	41.87	-0.45%	-
Oct 7, 2025	42.06	42.06	42.06	42.06	42.06	-1.34%	-
Oct 6, 2025	42.63	42.63	42.63	42.63	42.63	0.64%	-
Oct 3, 2025	43.00	43.00	43.00	42.36	42.36	-1.72%	11
Oct 2, 2025	43.10	43.10	43.10	43.10	43.10	0.75%	-
Oct 1, 2025	42.78	42.78	42.78	42.78	42.78	1.04%	-
Sep 30, 2025	42.34	42.34	42.34	42.34	42.34	0.59%	-
Sep 29, 2025	42.09	42.09	42.09	42.09	42.09	-0.43%	-