Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
62.43
-0.79 (-1.25%)
Mar 6, 2026, 2:18 PM EST - Market open
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.48 | 63.48 | 61.75 | 61.97 | - | -1.99% | 713,207 |
| Mar 5, 2026 | 64.35 | 64.84 | 62.92 | 63.22 | 63.22 | -2.41% | 2,015,200 |
| Mar 4, 2026 | 65.27 | 65.52 | 64.14 | 64.78 | 64.78 | -0.64% | 1,655,038 |
| Mar 3, 2026 | 65.13 | 65.51 | 64.30 | 65.20 | 65.20 | -1.84% | 1,654,049 |
| Mar 2, 2026 | 66.57 | 66.82 | 65.75 | 66.42 | 66.42 | -1.06% | 1,905,863 |
| Feb 27, 2026 | 66.75 | 67.26 | 66.20 | 67.13 | 66.93 | 0.75% | 2,660,472 |
| Feb 26, 2026 | 66.32 | 66.70 | 65.49 | 66.63 | 66.43 | 0.91% | 1,705,177 |
| Feb 25, 2026 | 66.43 | 66.68 | 65.22 | 66.03 | 65.83 | -0.74% | 1,595,788 |
| Feb 24, 2026 | 67.26 | 67.70 | 66.34 | 66.52 | 66.32 | -0.92% | 2,212,510 |
| Feb 23, 2026 | 66.28 | 67.14 | 65.97 | 67.14 | 66.94 | 0.92% | 1,740,749 |
| Feb 20, 2026 | 66.25 | 66.65 | 65.80 | 66.53 | 66.33 | 0.76% | 2,157,162 |
| Feb 19, 2026 | 66.25 | 66.58 | 65.29 | 66.03 | 65.83 | -0.42% | 1,467,492 |
| Feb 18, 2026 | 66.59 | 67.02 | 66.16 | 66.31 | 66.11 | -0.36% | 2,262,633 |
| Feb 17, 2026 | 67.46 | 67.82 | 66.29 | 66.55 | 66.35 | -1.10% | 1,680,168 |
| Feb 13, 2026 | 66.75 | 67.70 | 65.82 | 67.29 | 67.09 | 0.85% | 1,853,040 |
| Feb 12, 2026 | 67.67 | 68.15 | 66.63 | 66.72 | 66.52 | -0.92% | 1,900,686 |
| Feb 11, 2026 | 67.57 | 68.29 | 66.92 | 67.34 | 67.14 | -0.62% | 2,161,567 |
| Feb 10, 2026 | 66.81 | 67.78 | 66.28 | 67.76 | 67.56 | 1.67% | 2,216,533 |
| Feb 9, 2026 | 66.02 | 66.68 | 65.34 | 66.65 | 66.45 | 0.27% | 2,279,117 |
| Feb 6, 2026 | 66.58 | 66.73 | 65.81 | 66.47 | 66.27 | 0.42% | 3,374,976 |
| Feb 5, 2026 | 65.27 | 66.97 | 64.58 | 66.19 | 65.99 | 2.13% | 3,976,290 |
| Feb 4, 2026 | 62.56 | 65.05 | 62.26 | 64.81 | 64.62 | 4.92% | 4,619,813 |
| Feb 3, 2026 | 59.46 | 62.77 | 58.20 | 61.77 | 61.59 | 8.96% | 5,886,484 |
| Feb 2, 2026 | 56.51 | 57.15 | 55.99 | 56.69 | 56.52 | -0.32% | 3,617,354 |
| Jan 30, 2026 | 56.36 | 56.95 | 55.92 | 56.87 | 56.70 | 0.53% | 2,164,762 |
| Jan 29, 2026 | 56.69 | 57.03 | 56.01 | 56.57 | 56.40 | 0.55% | 1,882,770 |
| Jan 28, 2026 | 56.87 | 57.07 | 55.89 | 56.26 | 56.09 | -1.32% | 1,584,014 |
| Jan 27, 2026 | 57.00 | 57.37 | 56.70 | 57.01 | 56.84 | -0.35% | 1,268,524 |
| Jan 26, 2026 | 57.53 | 57.60 | 56.81 | 57.21 | 57.04 | -0.26% | 1,814,053 |
| Jan 23, 2026 | 56.38 | 57.50 | 56.27 | 57.36 | 57.19 | 1.90% | 1,736,624 |
| Jan 22, 2026 | 55.80 | 56.85 | 55.80 | 56.29 | 56.12 | 0.66% | 1,568,541 |
| Jan 21, 2026 | 55.71 | 55.93 | 54.94 | 55.92 | 55.75 | 0.99% | 1,970,057 |
| Jan 20, 2026 | 55.49 | 55.97 | 55.27 | 55.37 | 55.21 | -1.27% | 1,869,496 |
| Jan 16, 2026 | 55.64 | 56.21 | 55.26 | 56.08 | 55.91 | 0.34% | 2,401,006 |
| Jan 15, 2026 | 56.24 | 56.35 | 55.40 | 55.89 | 55.72 | -0.25% | 1,405,295 |
| Jan 14, 2026 | 55.58 | 56.24 | 55.07 | 56.03 | 55.86 | 0.95% | 1,703,250 |
| Jan 13, 2026 | 55.37 | 55.50 | 54.81 | 55.50 | 55.33 | 0.05% | 1,520,996 |
| Jan 12, 2026 | 55.61 | 55.76 | 55.23 | 55.47 | 55.30 | -0.27% | 1,730,755 |
| Jan 9, 2026 | 55.25 | 55.72 | 54.59 | 55.62 | 55.45 | 1.44% | 1,711,161 |
| Jan 8, 2026 | 53.13 | 55.23 | 52.79 | 54.83 | 54.67 | 2.43% | 2,040,132 |
| Jan 7, 2026 | 54.34 | 54.86 | 52.98 | 53.53 | 53.37 | -1.42% | 2,827,089 |
| Jan 6, 2026 | 54.81 | 55.58 | 54.26 | 54.30 | 54.14 | 0.72% | 4,932,204 |
| Jan 5, 2026 | 52.82 | 54.29 | 52.71 | 53.91 | 53.75 | 1.05% | 2,801,926 |
| Jan 2, 2026 | 53.06 | 53.56 | 52.22 | 53.35 | 53.19 | 0.72% | 2,243,839 |
| Dec 31, 2025 | 53.04 | 53.26 | 52.91 | 52.97 | 52.81 | -0.51% | 1,361,542 |
| Dec 30, 2025 | 53.05 | 53.48 | 52.87 | 53.24 | 53.08 | 0.15% | 1,361,581 |
| Dec 29, 2025 | 52.55 | 53.32 | 52.47 | 53.16 | 53.00 | 0.95% | 1,702,183 |
| Dec 26, 2025 | 52.33 | 52.73 | 52.26 | 52.66 | 52.50 | 0.75% | 965,133 |
| Dec 24, 2025 | 52.20 | 52.50 | 52.16 | 52.27 | 52.11 | 0.08% | 1,208,441 |
| Dec 23, 2025 | 52.08 | 52.50 | 51.82 | 52.23 | 52.07 | -0.17% | 1,493,348 |
| Dec 22, 2025 | 51.73 | 52.40 | 51.58 | 52.32 | 52.16 | 0.56% | 2,374,375 |
| Dec 19, 2025 | 52.21 | 52.55 | 51.85 | 52.03 | 51.87 | -0.80% | 5,537,357 |
| Dec 18, 2025 | 52.14 | 52.97 | 51.82 | 52.45 | 52.29 | 0.73% | 3,701,495 |
| Dec 17, 2025 | 51.97 | 52.39 | 51.41 | 52.07 | 51.91 | 0.60% | 3,509,058 |
| Dec 16, 2025 | 51.73 | 52.13 | 51.56 | 51.76 | 51.61 | 0.35% | 3,656,743 |
| Dec 15, 2025 | 51.00 | 51.64 | 50.63 | 51.58 | 51.43 | 1.32% | 3,597,828 |
| Dec 12, 2025 | 49.44 | 51.04 | 49.33 | 50.91 | 50.76 | 3.45% | 3,602,789 |
| Dec 11, 2025 | 47.75 | 49.37 | 47.53 | 49.21 | 49.06 | 3.01% | 4,011,654 |
| Dec 10, 2025 | 46.78 | 48.30 | 46.65 | 47.77 | 47.63 | 1.92% | 2,770,824 |
| Dec 9, 2025 | 47.54 | 47.54 | 46.85 | 46.87 | 46.73 | -1.76% | 1,721,789 |
| Dec 8, 2025 | 48.91 | 48.91 | 47.51 | 47.71 | 47.57 | -2.69% | 2,183,969 |
| Dec 5, 2025 | 48.74 | 49.46 | 48.43 | 49.03 | 48.88 | 0.37% | 2,783,702 |
| Dec 4, 2025 | 48.64 | 48.95 | 48.47 | 48.85 | 48.70 | 0.14% | 2,447,613 |
| Dec 3, 2025 | 48.61 | 49.20 | 48.45 | 48.78 | 48.63 | 0.76% | 1,624,178 |
| Dec 2, 2025 | 49.27 | 49.27 | 48.26 | 48.41 | 48.27 | -1.26% | 1,951,651 |
| Dec 1, 2025 | 49.20 | 49.69 | 48.98 | 49.03 | 48.88 | -1.01% | 2,250,203 |
| Nov 28, 2025 | 49.73 | 50.03 | 49.25 | 49.53 | 49.18 | -0.20% | 1,054,473 |
| Nov 26, 2025 | 49.16 | 49.76 | 48.95 | 49.63 | 49.28 | 0.51% | 1,501,887 |
| Nov 25, 2025 | 49.24 | 49.67 | 49.17 | 49.38 | 49.03 | 1.13% | 2,287,483 |
| Nov 24, 2025 | 49.48 | 49.83 | 48.62 | 48.83 | 48.49 | -2.09% | 6,497,950 |
| Nov 21, 2025 | 48.21 | 50.34 | 48.09 | 49.87 | 49.52 | 4.09% | 4,251,647 |
| Nov 20, 2025 | 47.44 | 48.08 | 47.35 | 47.91 | 47.57 | 0.71% | 3,315,149 |
| Nov 19, 2025 | 47.44 | 47.61 | 47.15 | 47.57 | 47.24 | 0.08% | 2,638,900 |
| Nov 18, 2025 | 47.72 | 47.91 | 47.30 | 47.53 | 47.20 | 0.02% | 2,377,393 |
| Nov 17, 2025 | 48.37 | 48.53 | 47.35 | 47.52 | 47.19 | -0.17% | 3,054,796 |
| Nov 14, 2025 | 47.81 | 48.18 | 47.17 | 47.60 | 47.27 | -0.71% | 4,141,596 |
| Nov 13, 2025 | 46.74 | 48.27 | 46.56 | 47.94 | 47.60 | 3.16% | 3,626,550 |
| Nov 12, 2025 | 47.35 | 47.67 | 46.41 | 46.47 | 46.14 | -1.65% | 3,547,846 |
| Nov 11, 2025 | 46.56 | 47.63 | 46.56 | 47.25 | 46.92 | 1.81% | 3,347,740 |
| Nov 10, 2025 | 47.40 | 48.57 | 46.06 | 46.41 | 46.08 | -5.25% | 4,715,813 |
| Nov 7, 2025 | 49.13 | 49.13 | 48.37 | 48.98 | 48.64 | 1.24% | 3,501,758 |
| Nov 6, 2025 | 49.01 | 49.47 | 48.25 | 48.38 | 48.04 | -1.04% | 2,746,560 |
| Nov 5, 2025 | 47.88 | 49.05 | 47.06 | 48.89 | 48.55 | 2.22% | 3,657,412 |
| Nov 4, 2025 | 46.44 | 48.28 | 44.83 | 47.83 | 47.49 | 1.53% | 4,952,201 |
| Nov 3, 2025 | 46.69 | 47.37 | 46.37 | 47.11 | 46.78 | 0.23% | 4,134,536 |
| Oct 31, 2025 | 46.86 | 47.12 | 46.33 | 47.00 | 46.67 | -0.61% | 3,309,755 |
| Oct 30, 2025 | 47.63 | 48.01 | 47.26 | 47.29 | 46.96 | -1.03% | 2,524,169 |
| Oct 29, 2025 | 48.77 | 48.94 | 47.57 | 47.78 | 47.45 | -2.67% | 2,539,140 |
| Oct 28, 2025 | 49.76 | 49.88 | 49.04 | 49.09 | 48.75 | -1.52% | 1,914,465 |
| Oct 27, 2025 | 50.11 | 50.35 | 49.66 | 49.85 | 49.50 | 0.04% | 3,032,375 |
| Oct 24, 2025 | 50.00 | 50.12 | 49.61 | 49.83 | 49.48 | 0.26% | 2,150,423 |
| Oct 23, 2025 | 49.86 | 50.67 | 49.41 | 49.70 | 49.35 | -0.10% | 2,458,836 |
| Oct 22, 2025 | 49.53 | 50.10 | 49.33 | 49.75 | 49.40 | 0.83% | 2,692,067 |
| Oct 21, 2025 | 49.72 | 49.88 | 49.24 | 49.34 | 48.99 | 1.29% | 2,534,592 |
| Oct 20, 2025 | 48.40 | 48.96 | 48.24 | 48.71 | 48.37 | 0.79% | 2,599,881 |
| Oct 17, 2025 | 48.14 | 48.50 | 47.91 | 48.33 | 47.99 | 0.56% | 2,315,204 |
| Oct 16, 2025 | 47.57 | 48.43 | 47.54 | 48.06 | 47.72 | 1.07% | 4,448,343 |
| Oct 15, 2025 | 47.60 | 48.59 | 47.35 | 47.55 | 47.22 | -0.06% | 3,216,522 |
| Oct 14, 2025 | 46.89 | 47.81 | 46.64 | 47.58 | 47.25 | 1.15% | 3,437,049 |
| Oct 13, 2025 | 47.20 | 47.71 | 47.01 | 47.04 | 46.71 | -0.11% | 2,595,280 |