Ball Corporation Common Stock (BALL)

Historical Prices For Ball Corporation Common Stock (BALL)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	50.38	50.82	50.06	50.56	2,094,073	50.56
4/24/2025	48.91	50.69	48.32	50.52	2,292,423	50.52
4/23/2025	48.64	49.69	48.12	48.50	2,347,002	48.50
4/22/2025	47.87	48.71	47.47	48.37	2,511,201	48.37
4/21/2025	46.99	47.40	46.71	47.30	2,360,033	47.30
4/17/2025	47.06	47.82	46.93	47.38	5,596,379	47.38
4/16/2025	48.08	48.08	46.80	47.07	1,117,723	47.07
4/15/2025	48.44	48.85	47.54	47.60	1,476,453	47.60
4/14/2025	48.69	48.93	48.15	48.80	1,813,226	48.80
4/11/2025	45.80	48.48	45.54	48.09	3,255,243	48.09
4/10/2025	46.31	46.68	44.76	45.96	3,882,420	45.96
4/09/2025	44.65	47.13	43.51	46.68	7,981,425	46.68
4/08/2025	47.88	48.14	44.35	44.94	4,049,573	44.94
4/07/2025	47.11	48.87	46.14	47.17	3,945,773	47.17
4/04/2025	49.90	50.10	48.51	48.60	2,745,917	48.60
4/03/2025	50.33	51.16	50.05	50.50	2,244,155	50.50
4/02/2025	51.86	52.35	51.58	52.31	2,026,049	52.31
4/01/2025	52.07	52.48	51.79	52.40	1,839,209	52.40
3/31/2025	51.24	52.25	51.06	52.07	2,322,117	52.07
3/28/2025	51.98	52.19	51.18	51.46	1,765,819	51.46
3/27/2025	51.44	52.23	51.15	52.06	1,743,922	52.06
3/26/2025	50.46	51.36	50.30	51.31	1,965,437	51.31
3/25/2025	50.91	51.22	50.06	50.38	2,474,347	50.38
3/24/2025	50.85	51.28	49.97	50.78	2,569,069	50.78
3/21/2025	51.02	51.19	50.34	50.69	4,067,992	50.69
3/20/2025	51.62	52.10	51.44	51.57	3,432,860	51.57
3/19/2025	51.81	52.12	51.28	51.84	2,589,977	51.84
3/18/2025	52.15	52.43	51.44	51.90	3,082,951	51.90
3/17/2025	52.01	52.91	51.83	52.28	1,545,658	52.28
3/14/2025	51.39	51.94	51.09	51.89	1,773,243	51.89
3/13/2025	51.50	52.04	50.75	50.97	1,854,609	50.97
3/12/2025	51.88	52.00	50.85	51.27	2,070,377	51.27
3/11/2025	54.07	54.15	52.06	52.31	2,733,862	52.31
3/10/2025	54.00	55.30	53.77	53.97	2,233,351	53.97
3/07/2025	52.18	54.49	51.92	54.26	2,330,469	54.26
3/06/2025	51.52	52.20	51.09	52.18	2,366,934	52.18
3/05/2025	51.35	52.15	51.10	51.87	2,418,101	51.87
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	52.49
2/27/2025	51.57	52.44	51.53	52.06	2,329,961	51.86
2/26/2025	51.73	52.12	51.37	51.99	2,315,064	51.79
2/25/2025	50.95	51.63	50.72	51.59	2,415,460	51.39
2/24/2025	51.43	51.65	50.70	50.78	2,053,385	50.59
2/21/2025	50.58	51.51	50.31	51.35	3,493,194	51.16
2/20/2025	49.31	50.58	49.22	50.45	3,205,360	50.26
2/19/2025	49.46	49.63	48.95	49.04	2,775,601	48.85
2/18/2025	49.83	50.13	49.34	49.85	2,771,816	49.66
2/14/2025	49.57	50.48	49.52	49.85	2,816,069	49.66
2/13/2025	49.93	50.00	49.00	49.33	3,158,334	49.14
2/12/2025	49.25	49.95	49.03	49.58	3,584,299	49.39
2/11/2025	50.00	50.76	50.00	50.36	2,679,054	50.17
2/10/2025	50.91	50.91	50.23	50.35	2,928,515	50.16
2/07/2025	51.19	51.45	50.44	50.47	2,530,303	50.28
2/06/2025	52.50	52.54	50.76	51.27	3,024,069	51.08
2/05/2025	52.53	52.69	51.07	51.19	3,912,167	51.00
2/04/2025	52.08	52.67	50.81	51.84	6,592,734	51.64
2/03/2025	54.58	55.84	54.46	55.68	3,449,682	55.47
1/31/2025	55.95	56.57	55.54	55.70	2,366,534	55.49
1/30/2025	56.96	57.02	55.79	56.04	3,694,419	55.83
1/29/2025	55.56	56.19	55.28	55.33	1,995,230	55.12
1/28/2025	56.20	56.62	55.52	55.59	1,854,946	55.38
1/27/2025	55.48	56.70	55.08	56.53	2,072,496	56.32