Skip to main content

Ball Corporation Common Stock (NY:BALL)

51.91 +0.45 (+0.87%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2025 51.98 52.19 51.18 51.46 1,765,819 -0.60(-1.15%)
Mar 27, 2025 51.44 52.23 51.15 52.06 1,743,922 +0.75(+1.46%)
Mar 26, 2025 50.46 51.36 50.30 51.31 1,965,437 +0.93(+1.85%)
Mar 25, 2025 50.91 51.22 50.06 50.38 2,474,347 -0.40(-0.79%)
Mar 24, 2025 50.85 51.28 49.97 50.78 2,569,069 +0.09(+0.18%)
Mar 21, 2025 51.02 51.19 50.34 50.69 4,067,992 -0.88(-1.71%)
Mar 20, 2025 51.62 52.10 51.44 51.57 3,432,860 -0.27(-0.52%)
Mar 19, 2025 51.81 52.12 51.28 51.84 2,589,977 -0.06(-0.12%)
Mar 18, 2025 52.15 52.43 51.44 51.90 3,082,951 -0.38(-0.73%)
Mar 17, 2025 52.01 52.91 51.83 52.28 1,545,658 +0.39(+0.75%)
Mar 14, 2025 51.39 51.94 51.09 51.89 1,773,243 +0.92(+1.80%)
Mar 13, 2025 51.50 52.04 50.75 50.97 1,854,609 -0.30(-0.59%)
Mar 12, 2025 51.88 52.00 50.85 51.27 2,070,377 -1.04(-1.99%)
Mar 11, 2025 54.07 54.15 52.06 52.31 2,733,862 -1.66(-3.08%)
Mar 10, 2025 54.00 55.30 53.77 53.97 2,233,351 -0.29(-0.53%)
Mar 07, 2025 52.18 54.49 51.92 54.26 2,330,469 +2.08(+3.99%)
Mar 06, 2025 51.52 52.20 51.09 52.18 2,366,934 +0.31(+0.60%)
Mar 05, 2025 51.35 52.15 51.10 51.87 2,418,101 +0.84(+1.65%)
Mar 04, 2025 52.29 52.66 50.99 51.03 3,429,005 -1.11(-2.13%)
Mar 03, 2025 52.52 53.24 51.81 52.14 2,940,662 -0.55(-1.04%)
Feb 28, 2025 52.11 52.87 52.04 52.69 3,631,436 +0.63(+1.21%)
Feb 27, 2025 51.57 52.44 51.53 52.06 2,329,961 +0.07(+0.13%)
Feb 26, 2025 51.73 52.12 51.37 51.99 2,315,064 +0.40(+0.78%)
Feb 25, 2025 50.95 51.63 50.72 51.59 2,415,460 +0.81(+1.60%)
Feb 24, 2025 51.43 51.65 50.70 50.78 2,053,385 -0.57(-1.11%)
Feb 21, 2025 50.58 51.51 50.31 51.35 3,493,194 +0.90(+1.78%)
Feb 20, 2025 49.31 50.58 49.22 50.45 3,205,360 +1.41(+2.88%)
Feb 19, 2025 49.46 49.63 48.95 49.04 2,775,601 -0.81(-1.62%)
Feb 18, 2025 49.83 50.13 49.34 49.85 2,771,816 +0.00(+0.00%)
Feb 14, 2025 49.57 50.48 49.52 49.85 2,816,069 +0.52(+1.05%)
Feb 13, 2025 49.93 50.00 49.00 49.33 3,158,334 -0.25(-0.50%)
Feb 12, 2025 49.25 49.95 49.03 49.58 3,584,299 -0.78(-1.55%)
Feb 11, 2025 50.00 50.76 50.00 50.36 2,679,054 +0.01(+0.02%)
Feb 10, 2025 50.91 50.91 50.23 50.35 2,928,515 -0.12(-0.24%)
Feb 07, 2025 51.19 51.45 50.44 50.47 2,530,303 -0.80(-1.56%)
Feb 06, 2025 52.50 52.54 50.76 51.27 3,024,069 +0.08(+0.16%)
Feb 05, 2025 52.53 52.69 51.07 51.19 3,912,167 -0.65(-1.25%)
Feb 04, 2025 52.08 52.67 50.81 51.84 6,592,734 -3.84(-6.90%)
Feb 03, 2025 54.58 55.84 54.46 55.68 3,449,682 -0.02(-0.04%)
Jan 31, 2025 55.95 56.57 55.54 55.70 2,366,534 -0.34(-0.61%)
Jan 30, 2025 56.96 57.02 55.79 56.04 3,694,419 +0.71(+1.28%)
Jan 29, 2025 55.56 56.19 55.28 55.33 1,995,230 -0.26(-0.47%)
Jan 28, 2025 56.20 56.62 55.52 55.59 1,854,946 -0.94(-1.66%)
Jan 27, 2025 55.48 56.70 55.08 56.53 2,072,496 +1.53(+2.78%)
Jan 24, 2025 55.49 55.85 54.94 55.00 1,456,006 -0.18(-0.33%)
Jan 23, 2025 54.49 55.24 54.20 55.18 2,333,976 +0.85(+1.56%)
Jan 22, 2025 54.80 54.87 54.27 54.33 2,695,115 -0.71(-1.29%)
Jan 21, 2025 54.50 55.40 54.37 55.04 2,113,032 +0.75(+1.38%)
Jan 17, 2025 54.69 54.88 54.27 54.29 2,119,755 +0.04(+0.07%)
Jan 16, 2025 53.42 54.42 53.08 54.25 2,161,941 -0.01(-0.02%)
Jan 15, 2025 54.89 55.66 54.04 54.26 2,822,866 -0.12(-0.22%)
Jan 14, 2025 53.44 54.40 53.34 54.38 2,272,361 +1.13(+2.12%)
Jan 13, 2025 52.07 53.46 52.00 53.25 3,116,092 +1.24(+2.38%)
Jan 10, 2025 52.72 53.12 51.96 52.01 3,735,956 -1.45(-2.71%)
Jan 08, 2025 53.37 53.64 52.97 53.46 1,947,363 -0.23(-0.43%)
Jan 07, 2025 54.26 54.90 53.56 53.69 2,203,120 -0.33(-0.61%)
Jan 06, 2025 54.23 55.30 53.94 54.02 2,685,666 -0.01(-0.02%)
Jan 03, 2025 54.44 54.60 53.85 54.03 2,221,810 -0.41(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.