Ball Corporation Common Stock (BALL)

Historical Prices For Ball Corporation Common Stock (BALL)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	59.00	59.03	58.60	58.73	876,958	58.73
7/02/2025	58.12	58.88	57.66	58.74	1,520,529	58.74
7/01/2025	56.09	58.33	55.77	57.88	2,827,335	57.88
6/30/2025	56.31	56.31	55.78	56.09	2,973,588	56.09
6/27/2025	57.21	57.21	56.25	56.41	2,974,438	56.41
6/26/2025	57.10	57.65	56.87	56.99	2,236,867	56.99
6/25/2025	56.43	56.91	55.99	56.75	1,905,009	56.75
6/24/2025	56.95	57.19	56.49	56.98	3,033,592	56.98
6/23/2025	56.04	56.88	55.79	56.68	3,026,905	56.68
6/20/2025	55.95	56.50	55.52	56.23	8,579,514	56.23
6/18/2025	55.22	56.55	54.92	55.83	3,376,299	55.83
6/17/2025	55.71	55.91	55.20	55.31	3,511,812	55.31
6/16/2025	55.07	56.13	54.64	56.00	2,311,108	56.00
6/13/2025	54.52	54.91	54.08	54.37	1,636,367	54.37
6/12/2025	54.62	55.39	54.47	55.15	1,542,628	55.15
6/11/2025	54.81	54.98	54.35	54.93	2,927,738	54.93
6/10/2025	54.44	55.35	54.17	55.02	2,158,377	55.02
6/09/2025	53.49	54.56	53.08	54.23	2,000,712	54.23
6/06/2025	53.84	54.22	53.40	53.73	1,267,387	53.73
6/05/2025	53.46	53.77	52.90	53.49	1,702,072	53.49
6/04/2025	53.46	53.85	53.16	53.24	2,046,641	53.24
6/03/2025	51.96	53.55	51.74	53.46	2,394,835	53.46
6/02/2025	52.91	53.24	51.69	52.15	2,511,656	52.15
5/30/2025	53.30	53.94	52.94	53.58	5,447,729	53.38
5/29/2025	53.06	53.58	52.87	53.55	2,221,063	53.35
5/28/2025	53.31	53.49	52.74	52.85	2,469,822	52.65
5/27/2025	52.16	53.42	52.00	53.36	2,922,641	53.16
5/23/2025	52.86	52.98	51.64	51.76	3,813,553	51.57
5/22/2025	53.76	53.76	52.30	53.32	4,706,077	53.12
5/21/2025	53.94	54.39	53.55	53.83	3,962,812	53.63
5/20/2025	54.07	54.48	53.77	54.33	3,128,210	54.13
5/19/2025	53.23	54.40	53.04	54.33	2,246,011	54.13
5/16/2025	53.13	53.79	53.12	53.77	1,800,665	53.57
5/15/2025	52.91	53.41	52.35	53.37	1,796,838	53.17
5/14/2025	53.40	53.40	52.52	52.90	3,182,978	52.70
5/13/2025	53.38	53.66	52.51	52.79	2,542,464	52.59
5/12/2025	53.69	54.09	52.52	53.23	3,246,370	53.03
5/09/2025	51.49	52.23	51.45	52.13	1,711,322	51.94
5/08/2025	51.18	52.15	50.88	51.78	2,116,215	51.59
5/07/2025	52.60	52.60	50.65	50.66	2,965,505	50.47
5/06/2025	53.29	53.99	51.61	51.68	4,375,669	51.49
5/05/2025	51.42	52.10	51.19	51.85	2,623,298	51.66
5/02/2025	52.02	52.03	51.13	51.66	2,643,057	51.47
5/01/2025	51.41	51.85	51.14	51.22	2,345,320	51.03
4/30/2025	52.21	52.67	51.35	51.94	2,569,010	51.75
4/29/2025	50.68	52.65	50.67	52.39	2,962,630	52.19
4/28/2025	50.49	50.95	49.83	50.51	1,624,696	50.32
4/25/2025	50.38	50.82	50.06	50.56	2,094,073	50.37
4/24/2025	48.91	50.69	48.32	50.52	2,292,423	50.33
4/23/2025	48.64	49.69	48.12	48.50	2,347,002	48.32
4/22/2025	47.87	48.71	47.47	48.37	2,511,201	48.19
4/21/2025	46.99	47.40	46.71	47.30	2,360,033	47.12
4/17/2025	47.06	47.82	46.93	47.38	5,596,379	47.20
4/16/2025	48.08	48.08	46.80	47.07	1,117,723	46.89
4/15/2025	48.44	48.85	47.54	47.60	1,476,453	47.42
4/14/2025	48.69	48.93	48.15	48.80	1,813,226	48.62
4/11/2025	45.80	48.48	45.54	48.09	3,255,243	47.91
4/10/2025	46.31	46.68	44.76	45.96	3,882,420	45.79
4/09/2025	44.65	47.13	43.51	46.68	7,981,420	46.51
4/08/2025	47.88	48.14	44.35	44.94	4,049,573	44.77
4/07/2025	47.11	48.87	46.14	47.17	3,945,773	46.99
4/04/2025	49.90	50.10	48.87	48.60	2,745,917	48.42