51.27
price up icon0.16%   0.08
 
loading

Ball Corp Stock (BALL) Price History

The historical daily chart and data for Ball Corp stock (BALL), adjusted for splits and dividends, show that the latest closing stock price as of February 06, 2025, is $51.27.
  • Ball Corp all-time high stock price is $74.49, occurred on June 06, 2022.
  • The lowest Ball Corp stock price recorded was $42.81 on October 23, 2023. Since then, Ball Corp's stock price has risen over 19.76% to $51.27 now.
  • The 52-week high stock price for BALL is $71.32, representing a 39.11% increase from the current share price, occurred on April 30, 2024.
  • The 52-week low stock price for BALL is $50.76, indicating a -0.99% decrease from the current share price, occurred on February 06, 2025.
  • The closing price of Ball Corp (BALL) stock in the beginning of 2024 was $70.81. The stock closed the year at $51.14, a loss of over -27.78% for the year.
The table below shows more information about BALL historical price data:
Date High Low High - Low Volume % Change
Feb 06, 2025 $52.54 $50.76 $1.78 2,969,826.0 +0.16%
Feb 05, 2025 $52.69 $51.07 $1.62 3,885,191.0 -1.25%
Feb 04, 2025 $52.67 $50.81 $1.86 6,519,992.0 -6.90%
Feb 03, 2025 $55.84 $54.46 $1.38 3,296,004.0 -0.04%
Jan 31, 2025 $56.57 $55.54 $1.03 2,319,423.0 -0.61%
Jan 30, 2025 $57.02 $55.79 $1.23 3,657,509.0 +1.28%
Jan 29, 2025 $56.19 $55.28 $0.905 1,951,211.0 -0.47%
Jan 28, 2025 $56.62 $55.52 $1.10 1,811,026.0 -1.66%
Jan 27, 2025 $56.70 $55.08 $1.62 2,017,428.0 +2.78%
Jan 24, 2025 $55.85 $54.94 $0.91 1,426,587.0 -0.33%
Jan 23, 2025 $55.24 $54.20 $1.04 2,234,336.0 +1.56%
Jan 22, 2025 $54.87 $54.27 $0.60 2,579,815.0 -1.29%
Jan 21, 2025 $55.40 $54.37 $1.03 2,059,523.0 +1.38%
Jan 17, 2025 $54.88 $54.27 $0.605 2,045,384.0 +0.07%
Jan 16, 2025 $54.42 $53.08 $1.34 2,114,724.0 -0.02%
Jan 15, 2025 $55.66 $54.04 $1.62 2,727,797.0 -0.22%
Jan 14, 2025 $54.40 $53.34 $1.06 2,159,529.0 +2.12%
Jan 13, 2025 $53.46 $52.00 $1.46 3,077,767.0 +2.38%
Jan 10, 2025 $53.12 $51.96 $1.16 3,679,920.0 -2.71%
Jan 08, 2025 $53.64 $52.97 $0.67 1,866,136.0 -0.43%

Ball Corp Stock (BALL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ball Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BALL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ball Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ball Corp Stock (BALL) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $55.84 $50.76 $5.08 19,640,839.0 -7.95%
Jan, 2025 $57.02 $51.96 $5.06 46,445,108.0 +1.03%

Ball Corp Stock (BALL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $62.96 $54.87 $8.09 45,419,602.0 -11.53%
Nov, 2024 $63.35 $58.85 $4.50 34,208,583.0 +4.91%
Oct, 2024 $68.12 $59.23 $8.89 33,930,168.0 -12.75%
Sep, 2024 $67.95 $63.02 $4.93 27,455,704.0 +6.43%
Aug, 2024 $65.12 $61.00 $4.12 32,600,995.0 -0.03%
Jul, 2024 $64.53 $58.71 $5.82 32,858,868.0 +6.35%
Jun, 2024 $70.07 $59.12 $10.95 47,564,388.0 -13.55%
May, 2024 $70.97 $66.45 $4.52 40,861,167.0 -0.20%
Apr, 2024 $71.32 $63.56 $7.76 41,424,479.0 +3.28%
Mar, 2024 $67.85 $63.09 $4.76 34,264,145.0 +5.22%
Feb, 2024 $64.50 $54.85 $9.65 46,836,634.0 +15.46%
Jan, 2024 $57.87 $54.06 $3.81 33,139,651.0 -3.60%

Ball Corp Stock (BALL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $60.76 $55.01 $5.75 39,706,092.0 +4.03%
Nov, 2023 $55.54 $46.95 $8.59 43,132,941.0 +14.83%
Oct, 2023 $50.36 $42.81 $7.55 54,913,156.0 -3.27%
Sep, 2023 $55.58 $47.63 $7.95 36,449,401.0 -8.58%
Aug, 2023 $60.90 $51.94 $8.96 38,472,291.0 -7.22%
Jul, 2023 $59.99 $55.29 $4.70 26,318,959.0 +0.82%
Jun, 2023 $58.74 $50.82 $7.92 50,521,360.0 +13.78%
May, 2023 $61.13 $50.99 $10.14 40,131,990.0 -3.80%
Apr, 2023 $55.50 $49.70 $5.80 28,663,281.0 -3.50%
Mar, 2023 $57.44 $50.86 $6.58 37,050,074.0 -1.96%
Feb, 2023 $62.14 $53.99 $8.15 39,922,323.0 -3.49%
Jan, 2023 $59.11 $51.26 $7.85 31,367,747.0 +13.88%
packaging_containers AVY
$181.68
price down icon 1.60%
$10.03
price down icon 1.86%
packaging_containers PKG
$212.32
price up icon 0.94%
packaging_containers CCK
$87.35
price up icon 2.64%
$70.00
price down icon 1.93%
Cap:     |  Volume (24h):