Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.74	49.46	48.43	49.03	49.03	0.37%	2,749,454
Dec 4, 2025	48.64	48.95	48.47	48.85	48.85	0.14%	2,447,606
Dec 3, 2025	48.61	49.20	48.45	48.78	48.78	0.76%	1,621,705
Dec 2, 2025	49.27	49.27	48.26	48.41	48.41	-1.26%	1,951,193
Dec 1, 2025	49.20	49.69	48.98	49.03	49.03	-1.01%	2,249,702
Nov 28, 2025	49.73	50.03	49.25	49.53	49.33	-0.20%	1,054,473
Nov 26, 2025	49.16	49.76	48.95	49.63	49.43	0.51%	1,501,887
Nov 25, 2025	49.24	49.67	49.17	49.38	49.18	1.13%	2,287,483
Nov 24, 2025	49.48	49.83	48.62	48.83	48.63	-2.09%	6,497,950
Nov 21, 2025	48.21	50.34	48.09	49.87	49.67	4.09%	4,251,647
Nov 20, 2025	47.44	48.08	47.35	47.91	47.72	0.71%	3,315,149
Nov 19, 2025	47.44	47.61	47.15	47.57	47.38	0.08%	2,638,900
Nov 18, 2025	47.72	47.91	47.30	47.53	47.34	0.02%	2,377,393
Nov 17, 2025	48.37	48.53	47.35	47.52	47.33	-0.17%	3,054,796
Nov 14, 2025	47.81	48.18	47.17	47.60	47.41	-0.71%	4,141,596
Nov 13, 2025	46.74	48.27	46.56	47.94	47.75	3.16%	3,626,550
Nov 12, 2025	47.35	47.67	46.41	46.47	46.28	-1.65%	3,547,846
Nov 11, 2025	46.56	47.63	46.56	47.25	47.06	1.81%	3,347,740
Nov 10, 2025	47.40	48.57	46.06	46.41	46.22	-5.25%	4,715,813
Nov 7, 2025	49.13	49.13	48.37	48.98	48.78	1.24%	3,501,758
Nov 6, 2025	49.01	49.47	48.25	48.38	48.18	-1.04%	2,746,560
Nov 5, 2025	47.88	49.05	47.06	48.89	48.69	2.22%	3,657,412
Nov 4, 2025	46.44	48.28	44.83	47.83	47.64	1.53%	4,952,201
Nov 3, 2025	46.69	47.37	46.37	47.11	46.92	0.23%	4,134,536
Oct 31, 2025	46.86	47.12	46.33	47.00	46.81	-0.61%	3,309,755
Oct 30, 2025	47.63	48.01	47.26	47.29	47.10	-1.03%	2,524,169
Oct 29, 2025	48.77	48.94	47.57	47.78	47.59	-2.67%	2,539,140
Oct 28, 2025	49.76	49.88	49.04	49.09	48.89	-1.52%	1,914,465
Oct 27, 2025	50.11	50.35	49.66	49.85	49.65	0.04%	3,032,375
Oct 24, 2025	50.00	50.12	49.61	49.83	49.63	0.26%	2,150,423
Oct 23, 2025	49.86	50.67	49.41	49.70	49.50	-0.10%	2,458,836
Oct 22, 2025	49.53	50.10	49.33	49.75	49.55	0.83%	2,692,067
Oct 21, 2025	49.72	49.88	49.24	49.34	49.14	1.29%	2,534,592
Oct 20, 2025	48.40	48.96	48.24	48.71	48.51	0.79%	2,599,881
Oct 17, 2025	48.14	48.50	47.91	48.33	48.13	0.56%	2,315,204
Oct 16, 2025	47.57	48.43	47.54	48.06	47.87	1.07%	4,448,343
Oct 15, 2025	47.60	48.59	47.35	47.55	47.36	-0.06%	3,216,522
Oct 14, 2025	46.89	47.81	46.64	47.58	47.39	1.15%	3,437,049
Oct 13, 2025	47.20	47.71	47.01	47.04	46.85	-0.11%	2,595,280
Oct 10, 2025	48.00	48.05	47.06	47.09	46.90	-1.42%	2,409,774
Oct 9, 2025	48.71	49.05	47.68	47.77	47.58	-1.91%	3,323,818
Oct 8, 2025	48.59	48.93	48.21	48.70	48.50	0.33%	2,411,383
Oct 7, 2025	49.75	49.75	48.05	48.54	48.34	-2.20%	2,676,775
Oct 6, 2025	50.10	50.24	49.48	49.63	49.43	-1.23%	2,290,410
Oct 3, 2025	50.10	50.83	49.92	50.25	50.05	-0.46%	1,730,400
Oct 2, 2025	50.44	50.81	50.27	50.48	50.28	0.02%	1,871,295
Oct 1, 2025	50.60	50.76	49.83	50.47	50.27	0.10%	2,044,879
Sep 30, 2025	49.37	50.52	49.28	50.42	50.22	1.65%	2,460,025
Sep 29, 2025	49.62	49.74	48.89	49.60	49.40	0.24%	1,549,024
Sep 26, 2025	48.50	49.58	48.50	49.48	49.28	2.08%	2,172,605