Ball CorporationBALLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $66.57 | $66.82 | $65.75 | $66.42 | 1.91M |
| 2/27/2026 | $66.75 | $67.26 | $66.20 | $67.13 | 2.66M |
| 2/26/2026 | $66.32 | $66.70 | $65.49 | $66.63 | 1.71M |
| 2/25/2026 | $66.43 | $66.68 | $65.22 | $66.03 | 1.60M |
| 2/24/2026 | $67.26 | $67.70 | $66.34 | $66.52 | 2.21M |
| 2/23/2026 | $66.28 | $67.14 | $65.97 | $67.14 | 1.74M |
| 2/20/2026 | $66.25 | $66.65 | $65.80 | $66.53 | 2.16M |
| 2/19/2026 | $66.25 | $66.58 | $65.29 | $66.03 | 1.47M |
| 2/18/2026 | $66.59 | $67.02 | $66.16 | $66.31 | 2.26M |
| 2/17/2026 | $67.46 | $67.82 | $66.29 | $66.55 | 1.68M |
| 2/13/2026 | $66.75 | $67.70 | $65.82 | $67.29 | 1.85M |
| 2/12/2026 | $67.67 | $68.15 | $66.63 | $66.72 | 1.90M |
| 2/11/2026 | $67.57 | $68.29 | $66.92 | $67.34 | 2.16M |
| 2/10/2026 | $66.81 | $67.78 | $66.28 | $67.76 | 2.22M |
| 2/9/2026 | $66.02 | $66.68 | $65.34 | $66.65 | 2.28M |
| 2/6/2026 | $66.58 | $66.73 | $65.81 | $66.47 | 3.38M |
| 2/5/2026 | $65.27 | $66.97 | $64.58 | $66.19 | 3.98M |
| 2/4/2026 | $62.56 | $65.05 | $62.26 | $64.81 | 4.62M |
| 2/3/2026 | $59.46 | $62.77 | $58.20 | $61.77 | 5.89M |
| 2/2/2026 | $56.51 | $57.15 | $55.99 | $56.69 | 3.62M |
| 1/30/2026 | $56.36 | $56.95 | $55.92 | $56.87 | 2.16M |
| 1/29/2026 | $56.69 | $57.03 | $56.01 | $56.57 | 1.88M |
| 1/28/2026 | $56.87 | $57.07 | $55.89 | $56.26 | 1.58M |
| 1/27/2026 | $57.00 | $57.37 | $56.70 | $57.01 | 1.27M |
| 1/26/2026 | $57.53 | $57.60 | $56.81 | $57.21 | 1.81M |
| 1/23/2026 | $56.38 | $57.50 | $56.27 | $57.36 | 1.74M |
| 1/22/2026 | $55.80 | $56.85 | $55.80 | $56.29 | 1.57M |
| 1/21/2026 | $55.71 | $55.93 | $54.94 | $55.92 | 1.97M |
| 1/20/2026 | $55.49 | $55.97 | $55.27 | $55.37 | 1.87M |
| 1/16/2026 | $55.64 | $56.21 | $55.26 | $56.08 | 2.40M |
| 1/15/2026 | $56.24 | $56.35 | $55.40 | $55.89 | 1.41M |
| 1/14/2026 | $55.58 | $56.24 | $55.07 | $56.03 | 1.70M |
| 1/13/2026 | $55.37 | $55.50 | $54.81 | $55.50 | 1.52M |
| 1/12/2026 | $55.61 | $55.76 | $55.23 | $55.47 | 1.73M |
| 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 |