Skip to main content

Ball Corporation Common Stock (NY:BALL)

56.09 -0.32 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 56.31 56.31 55.78 56.09 2,973,588 -0.32(-0.57%)
Jun 27, 2025 57.21 57.21 56.25 56.41 2,974,438 -0.58(-1.02%)
Jun 26, 2025 57.10 57.65 56.87 56.99 2,236,867 +0.24(+0.42%)
Jun 25, 2025 56.43 56.91 55.99 56.75 1,905,009 -0.23(-0.40%)
Jun 24, 2025 56.95 57.19 56.49 56.98 3,033,592 +0.30(+0.53%)
Jun 23, 2025 56.04 56.88 55.79 56.68 3,026,905 +0.45(+0.80%)
Jun 20, 2025 55.95 56.50 55.52 56.23 8,579,514 +0.40(+0.72%)
Jun 18, 2025 55.22 56.55 54.92 55.83 3,376,299 +0.52(+0.94%)
Jun 17, 2025 55.71 55.91 55.20 55.31 3,511,812 -0.69(-1.23%)
Jun 16, 2025 55.07 56.12 54.64 56.00 2,311,108 +1.63(+3.00%)
Jun 13, 2025 54.52 54.91 54.08 54.37 1,636,367 -0.78(-1.41%)
Jun 12, 2025 54.62 55.39 54.47 55.15 1,542,628 +0.22(+0.40%)
Jun 11, 2025 54.81 54.98 54.35 54.93 2,927,738 -0.09(-0.16%)
Jun 10, 2025 54.44 55.35 54.17 55.02 2,158,377 +0.79(+1.46%)
Jun 09, 2025 53.49 54.56 53.08 54.23 2,000,712 +0.50(+0.93%)
Jun 06, 2025 53.84 54.22 53.40 53.73 1,267,387 +0.24(+0.45%)
Jun 05, 2025 53.46 53.77 52.90 53.49 1,702,072 +0.25(+0.47%)
Jun 04, 2025 53.46 53.85 53.16 53.24 2,046,641 -0.22(-0.41%)
Jun 03, 2025 51.96 53.55 51.74 53.46 2,394,835 +1.31(+2.51%)
Jun 02, 2025 52.91 53.24 51.69 52.15 2,511,656 -1.23(-2.30%)
May 30, 2025 53.10 53.74 52.74 53.38 5,468,140 +0.03(+0.06%)
May 29, 2025 52.86 53.38 52.67 53.35 2,229,384 +0.70(+1.32%)
May 28, 2025 53.11 53.29 52.54 52.65 2,479,075 -0.51(-0.96%)
May 27, 2025 51.97 53.22 51.81 53.16 2,933,591 +1.59(+3.09%)
May 23, 2025 52.66 52.78 51.45 51.57 3,827,841 -1.55(-2.93%)
May 22, 2025 53.56 53.56 52.10 53.12 4,723,709 -0.51(-0.95%)
May 21, 2025 53.74 54.19 53.35 53.63 3,977,659 -0.50(-0.92%)
May 20, 2025 53.87 54.28 53.57 54.13 3,139,930 +0.00(+0.00%)
May 19, 2025 53.03 54.20 52.84 54.13 2,254,426 +0.56(+1.04%)
May 16, 2025 52.93 53.59 52.92 53.57 1,807,411 +0.40(+0.75%)
May 15, 2025 52.71 53.21 52.15 53.17 1,803,570 +0.47(+0.89%)
May 14, 2025 53.20 53.20 52.32 52.70 3,194,903 +0.11(+0.21%)
May 13, 2025 53.18 53.46 52.31 52.59 2,551,990 -0.44(-0.83%)
May 12, 2025 53.49 53.89 52.32 53.03 3,258,533 +1.10(+2.11%)
May 09, 2025 51.30 52.03 51.26 51.94 1,717,733 +0.35(+0.68%)
May 08, 2025 50.99 51.96 50.69 51.59 2,124,144 +1.12(+2.21%)
May 07, 2025 52.40 52.40 50.46 50.47 2,976,616 -1.02(-1.97%)
May 06, 2025 53.09 53.79 51.42 51.49 4,392,063 -0.17(-0.33%)
May 05, 2025 51.23 51.91 51.00 51.66 2,633,126 +0.19(+0.37%)
May 02, 2025 51.83 51.84 50.94 51.47 2,652,959 +0.44(+0.86%)
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 Of Service.