Ball CorporationBALLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $55.25 | $55.72 | $54.59 | $55.62 | 1.71M |
| 1/8/2026 | $53.13 | $55.23 | $52.79 | $54.83 | 2.04M |
| 1/7/2026 | $54.34 | $54.86 | $52.98 | $53.53 | 2.83M |
| 1/6/2026 | $54.81 | $55.58 | $54.26 | $54.30 | 4.93M |
| 1/5/2026 | $52.82 | $54.29 | $52.71 | $53.91 | 2.80M |
| 1/2/2026 | $53.06 | $53.56 | $52.22 | $53.35 | 2.24M |
| 12/31/2025 | $53.04 | $53.26 | $52.91 | $52.97 | 1.36M |
| 12/30/2025 | $53.05 | $53.48 | $52.87 | $53.24 | 1.36M |
| 12/29/2025 | $52.55 | $53.32 | $52.47 | $53.16 | 1.70M |
| 12/26/2025 | $52.33 | $52.73 | $52.26 | $52.66 | 965,133 |
| 12/24/2025 | $52.20 | $52.50 | $52.16 | $52.27 | 1.21M |
| 12/23/2025 | $52.08 | $52.50 | $51.82 | $52.23 | 1.49M |
| 12/22/2025 | $51.73 | $52.40 | $51.58 | $52.32 | 2.37M |
| 12/19/2025 | $52.21 | $52.55 | $51.85 | $52.03 | 5.54M |
| 12/18/2025 | $52.14 | $52.97 | $51.82 | $52.45 | 3.70M |
| 12/17/2025 | $51.97 | $52.39 | $51.41 | $52.07 | 3.51M |
| 12/16/2025 | $51.73 | $52.13 | $51.56 | $51.76 | 3.66M |
| 12/15/2025 | $51.00 | $51.64 | $50.63 | $51.58 | 3.60M |
| 12/12/2025 | $49.44 | $51.04 | $49.33 | $50.91 | 3.60M |
| 12/11/2025 | $47.75 | $49.37 | $47.53 | $49.21 | 4.01M |
| 12/10/2025 | $46.78 | $48.30 | $46.65 | $47.77 | 2.77M |
| 12/9/2025 | $47.54 | $47.54 | $46.85 | $46.87 | 1.72M |
| 12/8/2025 | $48.91 | $48.91 | $47.51 | $47.71 | 2.18M |
| 12/5/2025 | $48.74 | $49.46 | $48.43 | $49.03 | 2.78M |
| 12/4/2025 | $48.64 | $48.95 | $48.47 | $48.85 | 2.45M |
| 12/3/2025 | $48.61 | $49.20 | $48.45 | $48.78 | 1.62M |
| 12/2/2025 | $49.27 | $49.27 | $48.26 | $48.41 | 1.95M |
| 12/1/2025 | $49.20 | $49.69 | $48.98 | $49.03 | 2.25M |
| 11/28/2025 | $49.73 | $50.03 | $49.25 | $49.53 | 1.05M |
| 11/26/2025 | $49.16 | $49.76 | $48.95 | $49.63 | 1.50M |
| 11/25/2025 | $49.24 | $49.67 | $49.17 | $49.38 | 2.29M |
| 11/24/2025 | $49.48 | $49.83 | $48.62 | $48.83 | 6.50M |
| 11/21/2025 | $48.21 | $50.34 | $48.09 | $49.87 | 4.25M |
| 11/20/2025 | $47.44 | $48.08 | $47.35 | $47.91 | 3.32M |
| 11/19/2025 | $47.44 | $47.61 | $47.15 | $47.57 | 2.64M |
| 11/18/2025 | $47.72 | $47.91 | $47.30 | $47.53 | 2.38M |
| 11/17/2025 | $48.37 | $48.53 | $47.35 | $47.52 | 3.05M |
| 11/14/2025 | $47.81 | $48.18 | $47.17 | $47.60 | 4.14M |
| 11/13/2025 | $46.74 | $48.27 | $46.56 | $47.94 | 3.63M |
| 11/12/2025 | $47.35 | $47.67 | $46.41 | $46.47 | 3.55M |
| 11/11/2025 | $46.56 | $47.63 | $46.56 | $47.25 | 3.35M |
| 11/10/2025 | $47.40 | $48.57 | $46.06 | $46.41 | 4.72M |
| 11/7/2025 | $49.13 | $49.13 | $48.37 | $48.98 | 3.50M |
| 11/6/2025 | $49.01 | $49.47 | $48.25 | $48.38 | 2.75M |
| 11/5/2025 | $47.88 | $49.05 | $47.06 | $48.89 | 3.66M |
| 11/4/2025 | $46.44 | $48.28 | $44.83 | $47.83 | 4.95M |
| 11/3/2025 | $46.69 | $47.37 | $46.37 | $47.11 | 4.13M |
| 10/31/2025 | $46.86 | $47.12 | $46.33 | $47.00 | 3.31M |
| 10/30/2025 | $47.63 | $48.01 | $47.26 | $47.29 | 2.52M |
| 10/29/2025 | $48.77 | $48.94 | $47.57 | $47.78 | 2.54M |
| 10/28/2025 | $49.76 | $49.88 | $49.04 | $49.09 | 1.91M |
| 10/27/2025 | $50.11 | $50.35 | $49.66 | $49.85 | 3.03M |
| 10/24/2025 | $50.00 | $50.12 | $49.61 | $49.83 | 2.15M |
| 10/23/2025 | $49.86 | $50.67 | $49.41 | $49.70 | 2.46M |
| 10/22/2025 | $49.53 | $50.10 | $49.33 | $49.75 | 2.69M |
| 10/21/2025 | $49.72 | $49.88 | $49.24 | $49.34 | 2.53M |
| 10/20/2025 | $48.40 | $48.96 | $48.24 | $48.71 | 2.60M |
| 10/17/2025 | $48.14 | $48.50 | $47.91 | $48.33 | 2.32M |
| 10/16/2025 | $47.57 | $48.43 | $47.54 | $48.06 | 4.45M |
| 10/15/2025 | $47.60 | $48.59 | $47.35 | $47.55 | 3.22M |
| 10/14/2025 | $46.89 | $47.81 | $46.64 | $47.58 | 3.44M |
| 10/13/2025 | $47.20 | $47.71 | $47.01 | $47.04 | 2.60M |