Ball Corporation Common Stock (BALL)

51.03Last Price

-1.11 (-2.13%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	52.29	52.66	50.99	51.03	3,429,005	51.03
3/03/2025	52.52	53.24	51.81	52.14	2,940,662	52.14
2/28/2025	52.11	52.87	52.04	52.69	3,631,436	52.69
2/27/2025	51.57	52.44	51.53	52.06	2,329,961	52.06
2/26/2025	51.73	52.12	51.37	51.99	2,315,064	51.99
2/25/2025	50.95	51.63	50.72	51.59	2,415,460	51.59
2/24/2025	51.43	51.65	50.70	50.78	2,053,385	50.78
2/21/2025	50.58	51.51	50.31	51.35	3,493,194	51.35
2/20/2025	49.31	50.58	49.22	50.45	3,205,360	50.45
2/19/2025	49.46	49.63	48.95	49.04	2,775,601	49.04
2/18/2025	49.83	50.13	49.34	49.85	2,771,816	49.85
2/14/2025	49.57	50.48	49.52	49.85	2,816,069	49.85
2/13/2025	49.93	50.00	49.00	49.33	3,158,334	49.33
2/12/2025	49.25	49.95	49.03	49.58	3,584,299	49.58
2/11/2025	50.00	50.76	50.00	50.36	2,679,054	50.36
2/10/2025	50.91	50.91	50.23	50.35	2,928,515	50.35
2/07/2025	51.19	51.45	50.44	50.47	2,530,303	50.47
2/06/2025	52.50	52.54	50.76	51.27	3,024,069	51.27
2/05/2025	52.53	52.69	51.07	51.19	3,912,167	51.19
2/04/2025	52.08	52.67	50.81	51.84	6,592,734	51.84
2/03/2025	54.58	55.84	54.46	55.68	3,449,682	55.68
1/31/2025	55.95	56.57	55.54	55.70	2,366,534	55.70
1/30/2025	56.96	57.02	55.79	56.04	3,694,419	56.04
1/29/2025	55.56	56.19	55.28	55.33	1,995,230	55.33
1/28/2025	56.20	56.62	55.52	55.59	1,854,946	55.59
1/27/2025	55.48	56.70	55.08	56.53	2,072,496	56.53
1/24/2025	55.49	55.85	54.94	55.00	1,456,006	55.00
1/23/2025	54.49	55.24	54.20	55.18	2,333,976	55.18
1/22/2025	54.80	54.87	54.27	54.33	2,695,115	54.33
1/21/2025	54.50	55.40	54.37	55.04	2,113,032	55.04
1/17/2025	54.69	54.88	54.27	54.29	2,119,755	54.29
1/16/2025	53.42	54.42	53.08	54.25	2,161,941	54.25
1/15/2025	54.89	55.66	54.04	54.26	2,822,866	54.26
1/14/2025	53.44	54.40	53.34	54.38	2,272,361	54.38
1/13/2025	52.07	53.46	52.00	53.25	3,116,092	53.25
1/10/2025	52.72	53.12	51.96	52.01	3,735,956	52.01
1/08/2025	53.37	53.64	52.97	53.46	1,947,363	53.46
1/07/2025	54.26	54.90	53.56	53.69	2,203,120	53.69
1/06/2025	54.23	55.30	53.94	54.02	2,685,666	54.02
1/03/2025	54.44	54.60	53.85	54.03	2,221,810	54.03
1/02/2025	55.71	55.88	54.36	54.44	2,084,068	54.44
12/31/2024	54.99	0.00	55.13	55.13	0	55.13
12/30/2024	55.48	55.65	54.87	54.99	1,285,728	54.99
12/27/2024	55.89	56.55	55.65	55.83	1,414,078	55.83
12/26/2024	55.66	56.49	55.66	56.19	1,018,409	56.19
12/24/2024	55.59	56.18	55.59	56.16	696,346	56.16
12/23/2024	55.42	55.94	55.38	55.72	2,122,796	55.72
12/20/2024	55.24	56.45	55.06	55.80	6,714,059	55.80
12/19/2024	55.50	56.51	55.14	55.52	1,334,903	55.52
12/18/2024	57.39	57.94	55.52	55.61	2,183,276	55.61
12/17/2024	57.34	58.14	57.32	57.75	1,813,349	57.75
12/16/2024	58.26	58.94	57.70	57.83	2,198,549	57.83
12/13/2024	57.72	58.37	57.63	58.24	1,737,157	58.24
12/12/2024	57.27	58.55	57.19	57.99	2,363,788	57.99
12/11/2024	57.33	57.50	56.57	57.41	2,493,071	57.41
12/10/2024	58.75	58.75	56.90	57.08	2,830,060	57.08
12/09/2024	57.14	58.28	56.92	57.67	2,726,793	57.67
12/06/2024	58.02	58.18	57.07	57.11	2,990,899	57.11
12/05/2024	60.67	60.71	56.43	57.55	5,253,371	57.55