Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
49.03
+0.18 (0.37%)
At close: Dec 5, 2025, 4:00 PM EST
48.54
-0.49 (-1.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
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 |
| Sep 25, 2025 | 48.71 | 48.71 | 47.72 | 48.47 | 48.27 | -0.51% | 2,970,162 |
| Sep 24, 2025 | 48.44 | 49.00 | 48.35 | 48.72 | 48.52 | 0.41% | 2,359,652 |
| Sep 23, 2025 | 48.85 | 49.11 | 48.19 | 48.52 | 48.32 | -0.35% | 3,014,664 |
| Sep 22, 2025 | 48.64 | 49.18 | 48.60 | 48.69 | 48.49 | -0.04% | 1,809,912 |
| Sep 19, 2025 | 49.36 | 49.36 | 48.67 | 48.71 | 48.51 | -1.00% | 5,401,815 |
| Sep 18, 2025 | 48.97 | 49.38 | 48.62 | 49.20 | 49.00 | 0.33% | 1,922,658 |
| Sep 17, 2025 | 49.89 | 50.65 | 48.96 | 49.04 | 48.84 | -1.39% | 2,770,457 |
| Sep 16, 2025 | 50.00 | 50.23 | 49.45 | 49.73 | 49.53 | -0.36% | 1,939,582 |
| Sep 15, 2025 | 51.27 | 51.28 | 49.77 | 49.91 | 49.71 | -2.50% | 2,200,889 |
| Sep 12, 2025 | 50.51 | 51.40 | 50.28 | 51.19 | 50.98 | 0.14% | 1,995,084 |
| Sep 11, 2025 | 50.09 | 51.23 | 50.00 | 51.12 | 50.91 | 2.10% | 1,688,027 |
| Sep 10, 2025 | 50.16 | 50.32 | 49.69 | 50.07 | 49.87 | -0.67% | 1,772,745 |
| Sep 9, 2025 | 50.97 | 51.08 | 50.40 | 50.41 | 50.21 | -1.08% | 1,540,884 |
| Sep 8, 2025 | 50.83 | 51.04 | 50.33 | 50.96 | 50.75 | 0.04% | 2,329,117 |
| Sep 5, 2025 | 50.64 | 51.24 | 50.32 | 50.94 | 50.73 | 1.03% | 1,549,286 |
| Sep 4, 2025 | 50.34 | 50.45 | 49.68 | 50.42 | 50.22 | 0.54% | 2,064,972 |
| Sep 3, 2025 | 50.90 | 50.90 | 49.12 | 50.15 | 49.95 | -1.78% | 3,467,236 |
| Sep 2, 2025 | 51.70 | 51.74 | 50.63 | 51.06 | 50.85 | -3.00% | 2,450,278 |
| Aug 29, 2025 | 51.99 | 52.68 | 51.88 | 52.64 | 52.23 | 1.09% | 1,787,854 |
| Aug 28, 2025 | 52.57 | 52.57 | 51.46 | 52.07 | 51.66 | -0.46% | 2,186,764 |
| Aug 27, 2025 | 52.38 | 52.73 | 51.94 | 52.31 | 51.90 | -0.66% | 1,994,930 |
| Aug 26, 2025 | 53.03 | 53.28 | 52.50 | 52.66 | 52.25 | -0.66% | 2,593,216 |
| Aug 25, 2025 | 53.50 | 53.81 | 52.82 | 53.01 | 52.60 | -1.34% | 1,572,966 |
| Aug 22, 2025 | 53.00 | 54.27 | 52.80 | 53.73 | 53.31 | 1.94% | 2,529,459 |
| Aug 21, 2025 | 52.91 | 53.11 | 52.43 | 52.71 | 52.30 | -0.79% | 2,560,622 |
| Aug 20, 2025 | 53.25 | 53.56 | 52.87 | 53.13 | 52.71 | -0.02% | 2,867,800 |
| Aug 19, 2025 | 53.14 | 53.63 | 52.87 | 53.14 | 52.72 | 0.55% | 3,650,362 |
| Aug 18, 2025 | 54.00 | 54.22 | 52.85 | 52.85 | 52.44 | -1.86% | 2,579,868 |
| Aug 15, 2025 | 53.63 | 53.91 | 53.24 | 53.85 | 53.43 | 0.39% | 1,398,881 |
| Aug 14, 2025 | 54.46 | 54.57 | 52.88 | 53.64 | 53.22 | -2.28% | 2,036,207 |
| Aug 13, 2025 | 53.60 | 54.94 | 53.30 | 54.89 | 54.46 | 2.60% | 1,982,527 |
| Aug 12, 2025 | 53.93 | 53.93 | 52.87 | 53.50 | 53.08 | -0.30% | 1,401,271 |
| Aug 11, 2025 | 54.12 | 54.49 | 53.41 | 53.66 | 53.24 | -0.74% | 2,380,028 |
| Aug 8, 2025 | 54.17 | 54.38 | 53.65 | 54.06 | 53.64 | 0.04% | 1,729,427 |
| Aug 7, 2025 | 52.87 | 54.30 | 52.77 | 54.04 | 53.62 | 2.84% | 3,077,475 |
| Aug 6, 2025 | 54.26 | 54.89 | 52.42 | 52.55 | 52.14 | -3.22% | 4,772,604 |
| Aug 5, 2025 | 58.80 | 59.17 | 54.05 | 54.30 | 53.88 | -5.75% | 5,604,783 |
| Aug 4, 2025 | 56.96 | 57.64 | 56.51 | 57.61 | 57.16 | 0.82% | 2,445,685 |
| Aug 1, 2025 | 57.08 | 57.37 | 55.98 | 57.14 | 56.69 | -0.21% | 4,335,629 |
| Jul 31, 2025 | 57.00 | 57.78 | 56.94 | 57.26 | 56.81 | -1.43% | 3,128,100 |
| Jul 30, 2025 | 58.37 | 58.82 | 57.84 | 58.09 | 57.64 | -1.17% | 2,321,099 |
| Jul 29, 2025 | 58.74 | 58.90 | 58.35 | 58.78 | 58.32 | 0.17% | 1,429,680 |
| Jul 28, 2025 | 58.70 | 59.06 | 58.32 | 58.68 | 58.22 | -0.56% | 1,948,732 |
| Jul 25, 2025 | 59.02 | 59.24 | 58.14 | 59.01 | 58.55 | 0.10% | 1,593,150 |
| Jul 24, 2025 | 59.64 | 60.06 | 58.92 | 58.95 | 58.49 | -1.12% | 2,117,515 |
| Jul 23, 2025 | 59.99 | 60.29 | 59.42 | 59.62 | 59.15 | -0.13% | 2,371,980 |
| Jul 22, 2025 | 58.09 | 59.80 | 57.93 | 59.70 | 59.23 | 2.91% | 1,766,614 |
| Jul 21, 2025 | 57.94 | 58.14 | 57.42 | 58.01 | 57.56 | 0.28% | 1,781,477 |
| Jul 18, 2025 | 58.16 | 58.31 | 57.70 | 57.85 | 57.40 | -0.38% | 2,130,615 |
| Jul 17, 2025 | 58.20 | 58.40 | 57.49 | 58.07 | 57.62 | -0.38% | 1,802,462 |