Get the Stockscreener App
48.85
0.14%
0.07
After Hours:
48.85
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 December 04, 2025, is $48.85.
- 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 14.11% to $48.85 now.
- The 52-week high stock price for BALL is $60.05, representing a 22.94% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for BALL is $43.51, indicating a -10.93% decrease from the current share price, occurred on April 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $48.95 | $48.47 | $0.48 | 2,447,355.0 | +0.14% |
| Dec 03, 2025 | $49.20 | $48.45 | $0.75 | 1,623,947.0 | +0.76% |
| Dec 02, 2025 | $49.27 | $48.26 | $1.01 | 1,951,592.0 | -1.26% |
| Dec 01, 2025 | $49.69 | $48.98 | $0.71 | 2,249,397.0 | -1.01% |
| Nov 28, 2025 | $50.03 | $49.25 | $0.78 | 1,054,473.0 | -0.20% |
| Nov 26, 2025 | $49.76 | $48.95 | $0.81 | 1,469,981.0 | +0.51% |
| Nov 25, 2025 | $49.67 | $49.17 | $0.50 | 2,220,222.0 | +1.13% |
| Nov 24, 2025 | $49.83 | $48.62 | $1.21 | 6,441,994.0 | -2.09% |
| Nov 21, 2025 | $50.34 | $48.09 | $2.24 | 4,251,005.0 | +4.09% |
| Nov 20, 2025 | $48.08 | $47.35 | $0.7293 | 3,314,713.0 | +0.71% |
| Nov 19, 2025 | $47.61 | $47.15 | $0.46 | 2,638,311.0 | +0.08% |
| Nov 18, 2025 | $47.91 | $47.30 | $0.61 | 2,376,448.0 | +0.02% |
| Nov 17, 2025 | $48.53 | $47.35 | $1.18 | 3,054,277.0 | -0.17% |
| Nov 14, 2025 | $48.18 | $47.17 | $1.01 | 4,141,001.0 | -0.71% |
| Nov 13, 2025 | $48.27 | $46.56 | $1.71 | 3,625,842.0 | +3.16% |
| Nov 12, 2025 | $47.67 | $46.41 | $1.26 | 3,547,663.0 | -1.65% |
| Nov 11, 2025 | $47.63 | $46.56 | $1.07 | 3,335,687.0 | +1.81% |
| Nov 10, 2025 | $48.57 | $46.05 | $2.52 | 4,701,077.0 | -5.25% |
| Nov 07, 2025 | $49.13 | $48.37 | $0.76 | 3,474,788.0 | +1.24% |
| Nov 06, 2025 | $49.47 | $48.25 | $1.22 | 2,746,342.0 | -1.04% |
| Nov 05, 2025 | $49.05 | $47.06 | $1.99 | 3,657,392.0 | +2.22% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $49.69 | $48.26 | $1.43 | 10,719,646.0 | -1.37% |
| Nov, 2025 | $50.34 | $44.83 | $5.51 | 65,137,131.0 | +5.38% |
| Oct, 2025 | $50.83 | $46.33 | $4.50 | 59,492,557.0 | -6.78% |
| Sep, 2025 | $51.74 | $47.72 | $4.02 | 49,022,087.0 | -4.22% |
| Aug, 2025 | $59.17 | $51.46 | $7.71 | 54,904,798.0 | -8.07% |
| Jul, 2025 | $60.05 | $55.77 | $4.28 | 40,228,680.0 | +2.09% |
| Jun, 2025 | $57.65 | $51.69 | $5.96 | 54,071,881.0 | +4.68% |
| May, 2025 | $54.48 | $50.65 | $3.83 | 61,696,684.0 | +3.16% |
| Apr, 2025 | $52.67 | $43.51 | $9.16 | 60,637,612.0 | -0.25% |
| Mar, 2025 | $55.30 | $49.97 | $5.33 | 47,346,748.0 | -1.18% |
| Feb, 2025 | $55.84 | $48.95 | $6.89 | 57,960,421.0 | -5.40% |
| 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% |
0.36%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):