57.14
price down icon0.21%   -0.12
after-market After Hours: 57.14
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 August 01, 2025, is $57.14.
  • 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 33.47% to $57.14 now.
  • The 52-week high stock price for BALL is $68.12, representing a 19.22% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for BALL is $43.51, indicating a -23.85% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $57.37 $55.98 $1.39 4,334,938.0 -0.21%
Jul 31, 2025 $57.78 $56.94 $0.8436 3,127,797.0 -1.43%
Jul 30, 2025 $58.82 $57.84 $0.98 2,320,448.0 -1.17%
Jul 29, 2025 $58.90 $58.35 $0.55 1,429,374.0 +0.17%
Jul 28, 2025 $59.06 $58.32 $0.74 1,948,694.0 -0.56%
Jul 25, 2025 $59.23 $58.14 $1.09 1,592,280.0 +0.10%
Jul 24, 2025 $60.05 $58.92 $1.13 2,117,111.0 -1.12%
Jul 23, 2025 $59.99 $59.41 $0.5803 1,699,826.0 -0.13%
Jul 22, 2025 $59.80 $57.93 $1.87 1,765,859.0 +2.91%
Jul 21, 2025 $58.14 $57.42 $0.7164 1,781,356.0 +0.28%
Jul 18, 2025 $58.30 $57.70 $0.605 2,130,529.0 -0.38%
Jul 17, 2025 $58.40 $57.48 $0.915 1,802,270.0 -0.38%
Jul 16, 2025 $58.34 $57.35 $0.99 1,678,235.0 +1.20%
Jul 15, 2025 $58.50 $57.48 $1.02 1,359,423.0 -1.03%
Jul 14, 2025 $58.39 $57.80 $0.59 1,160,145.0 -0.19%
Jul 11, 2025 $58.48 $57.78 $0.70 1,637,685.0 -0.15%
Jul 10, 2025 $58.82 $57.91 $0.91 1,609,634.0 +0.79%
Jul 09, 2025 $58.42 $57.33 $1.09 1,736,676.0 -1.40%
Jul 08, 2025 $59.14 $58.26 $0.88 2,250,931.0 +0.60%
Jul 07, 2025 $59.03 $58.25 $0.78 1,855,802.0 -0.54%
Jul 03, 2025 $59.03 $58.60 $0.43 876,958.0 -0.02%

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
Aug, 2025 $57.37 $55.98 $1.39 4,334,938.0 +0.00%
Jul, 2025 $60.05 $55.77 $4.28 44,563,618.0 +1.87%
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%
packaging_containers PKG
$191.41
price down icon 1.21%
packaging_containers AVY
$165.82
price down icon 1.16%
packaging_containers CCK
$98.15
price down icon 1.22%
$9.30
price down icon 0.53%
packaging_containers SW
$44.35
price down icon 0.07%
Cap:     |  Volume (24h):