BALL - BALL Corp
64.78
-0.420 -0.648%
Share volume: 1,655,038
Last Updated: 03-04-2026
Shipping Containers/Metal Cans And Shipping Containers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$65.20
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $65.27 | $65.27 | $65.52 | $65.52 | $64.14 | $64.14 | $64.78 | $64.78 | 1,655,038 | $1,655,038.00 |
| 03-03-2026 | $65.13 | $65.13 | $65.51 | $65.51 | $64.30 | $64.30 | $65.20 | $65.20 | 1,654,898 | $1,654,054.00 |
| 03-02-2026 | $66.57 | $66.57 | $66.82 | $66.82 | $65.75 | $65.75 | $66.42 | $66.42 | 2,113,292 | $2,113,292.00 |
| 02-27-2026 | $66.75 | $66.55 | $67.26 | $67.05 | $66.20 | $66.00 | $67.13 | $66.93 | 2,660,472 | $2,660,472.00 |
| 02-26-2026 | $66.32 | $66.32 | $66.70 | $66.70 | $65.49 | $65.49 | $66.63 | $66.63 | 1,705,177 | $1,705,177.00 |
| 02-25-2026 | $66.43 | $66.43 | $66.68 | $66.68 | $65.22 | $65.22 | $66.03 | $66.03 | 1,595,788 | $1,595,788.00 |
| 02-24-2026 | $67.26 | $67.26 | $67.70 | $67.70 | $66.34 | $66.34 | $66.52 | $66.52 | 2,212,510 | $2,212,510.00 |
| 02-23-2026 | $66.28 | $66.28 | $67.14 | $67.14 | $65.97 | $65.97 | $67.14 | $67.14 | 1,740,749 | $1,740,749.00 |
| 02-20-2026 | $66.25 | $66.25 | $66.65 | $66.65 | $65.80 | $65.80 | $66.53 | $66.53 | 2,157,162 | $2,157,162.00 |
| 02-19-2026 | $66.25 | $66.25 | $66.58 | $66.58 | $65.29 | $65.29 | $66.03 | $66.03 | 1,467,492 | $1,467,492.00 |