Ball Corp (BALL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -1.78249549369 | 49.93 | 50.48 | 48.95 | 2878852 | 49.51219153 | CS |
| 4 | -6.45 | -11.6237159849 | 55.49 | 57 | 48.95 | 2978264 | 52.11940725 | CS |
| 12 | -13.47 | -21.5485522316 | 62.51 | 62.96 | 48.95 | 2558735 | 54.49605292 | CS |
| 26 | -14.62 | -22.9657555765 | 63.66 | 68.12 | 48.95 | 1995130 | 58.68221427 | CS |
| 52 | -12.99 | -20.9414799291 | 62.03 | 71.32 | 48.95 | 1933354 | 61.77723342 | CS |
| 156 | -23.26 | -32.1715076072 | 72.3 | 75.32 | 42.81 | 1992675 | 58.24449188 | CS |
| 260 | -23.26 | -32.1715076072 | 72.3 | 75.32 | 42.81 | 1992675 | 58.24449188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 49.04 | -0.81 | -1.62 | 49.46 | 49.63 | 48.95 | 2775530 |
| 1739922000 | 49.85 | 0 | 0.00 | 49.83 | 50.13 | 49.34 | 2771816 |
| 1739576400 | 49.85 | 0.52 | 1.05 | 49.57 | 50.48 | 49.52 | 2810710 |
| 1739490000 | 49.33 | -0.25 | -0.50 | 49.93 | 50 | 49 | 3157352 |
| 1739403600 | 49.58 | -0.78 | -1.55 | 49.25 | 49.95 | 49.03 | 3584182 |
| 1739317200 | 50.36 | 0.01 | 0.02 | 50 | 50.76 | 50 | 2679054 |
| 1739230800 | 50.35 | -0.12 | -0.24 | 50.91 | 50.91 | 50.23 | 2928515 |
| 1738971600 | 50.47 | -0.8 | -1.56 | 51.19 | 51.45 | 50.44 | 2530303 |
| 1738885200 | 51.27 | 0.08 | 0.16 | 52.5 | 52.54 | 50.76 | 3024071 |
| 1738798800 | 51.19 | -0.65 | -1.25 | 52.53 | 52.685 | 51.07 | 3910532 |
| 1738712400 | 51.84 | -3.84 | -6.90 | 52.5 | 52.675 | 50.81 | 6592298 |
| 1738626000 | 55.68 | -0.02 | -0.04 | 54.58 | 55.84 | 54.46 | 3449570 |
| 1738366800 | 55.7 | -0.34 | -0.61 | 55.95 | 56.57 | 55.54 | 2361043 |
| 1738280400 | 56.04 | 0.71 | 1.28 | 56.96 | 57 | 55.79 | 3672437 |
| 1738194000 | 55.33 | -0.26 | -0.47 | 55.56 | 56.185 | 55.28 | 1994486 |
| 1738107600 | 55.59 | -0.94 | -1.66 | 56.2 | 56.62 | 55.52 | 1854516 |
| 1738021200 | 56.53 | 1.53 | 2.78 | 55.48 | 56.7 | 55.08 | 2056706 |
| 1737762000 | 55 | 0.67 | 1.23 | 55.49 | 55.85 | 54.94 | 1455635 |
| 1737675600 | 54.33 | 0 | 0.00 | 54.33 | 54.33 | 54.33 | 0 |
| 1737589200 | 54.33 | -0.71 | -1.29 | 54.8 | 54.87 | 54.27 | 2649430 |
| 1737502800 | 55.04 | 0.75 | 1.38 | 54.5 | 55.4 | 54.37 | 2112504 |
| 1737157200 | 54.29 | 0.04 | 0.07 | 54.65 | 54.875 | 54.27 | 2117655 |
| 1737070800 | 54.25 | -0.01 | -0.02 | 53.42 | 54.42 | 53.08 | 2161941 |
| 1736984400 | 54.26 | -0.12 | -0.22 | 54.94 | 55.66 | 54.04 | 2782338 |
| 1736898000 | 54.38 | 1.13 | 2.12 | 53.44 | 54.4 | 53.34 | 2272363 |
| 1736811600 | 53.25 | 1.24 | 2.38 | 52.07 | 53.46 | 52.002 | 3116102 |
| 1736552400 | 52.01 | -1.45 | -2.71 | 52.72 | 53.12 | 51.96 | 3735469 |
| 1736379600 | 53.46 | -0.23 | -0.43 | 53.37 | 53.64 | 52.97 | 1947203 |
| 1736293200 | 53.69 | -0.33 | -0.61 | 54.26 | 54.9 | 53.5551 | 2203120 |
| 1736206800 | 54.02 | -0.01 | -0.02 | 54.23 | 55.295 | 53.94 | 2682447 |
| 1735947600 | 54.03 | -0.41 | -0.75 | 54.44 | 54.64 | 53.855 | 2221275 |
| 1735861200 | 54.44 | -0.69 | -1.25 | 55.71 | 55.885 | 54.36 | 2083686 |
| 1735688400 | 55.13 | 0.14 | 0.25 | 55.21 | 55.47 | 54.76 | 921810 |
| 1735602000 | 54.99 | -0.84 | -1.50 | 55.48 | 55.6539 | 54.87 | 1285728 |
| 1735342800 | 55.83 | -0.36 | -0.64 | 55.89 | 56.553 | 55.65 | 1411950 |
| 1735256400 | 56.19 | 0.03 | 0.05 | 55.66 | 56.495 | 55.66 | 1018409 |
| 1735077840 | 56.16 | 0.44 | 0.79 | 55.59 | 56.18 | 55.59 | 696346 |
| 1734997200 | 55.72 | -0.08 | -0.14 | 55.42 | 55.94 | 55.25 | 2122188 |
| 1734738000 | 55.8 | 0.44 | 0.79 | 55.24 | 56.45 | 55.06 | 6714058 |
| 1734651600 | 55.36 | -0.25 | -0.45 | 55.5 | 56.51 | 55.14 | 2357312 |
| 1734565200 | 55.61 | -2.14 | -3.71 | 57.39 | 57.935 | 55.52 | 2182771 |
| 1734478800 | 57.75 | -0.08 | -0.14 | 57.34 | 58.14 | 57.32 | 1811869 |
| 1734392400 | 57.83 | -0.41 | -0.70 | 58.26 | 58.9425 | 57.695 | 2198549 |
| 1734133200 | 58.24 | 0.25 | 0.43 | 57.72 | 58.365 | 57.625 | 1737157 |
| 1734046800 | 57.99 | 0.58 | 1.01 | 57.27 | 58.555 | 57.19 | 2363788 |
| 1733960400 | 57.41 | 0.33 | 0.58 | 57.33 | 57.5 | 56.57 | 2493071 |
| 1733874000 | 57.08 | -0.59 | -1.02 | 58.75 | 58.75 | 56.9 | 2830070 |
| 1733787600 | 57.67 | 0.56 | 0.98 | 57.14 | 58.28 | 56.925 | 2726596 |
| 1733528400 | 57.11 | -0.44 | -0.76 | 58.02 | 58.18 | 57.07 | 2990749 |
| 1733442000 | 57.55 | -3.51 | -5.75 | 60.67 | 60.71 | 56.43 | 5253378 |
| 1733355600 | 61.06 | -1.09 | -1.75 | 62.02 | 62.065 | 60.98 | 2167155 |
| 1733269200 | 62.15 | -0.68 | -1.08 | 62.7 | 62.89 | 62.0035 | 1790019 |
| 1733182800 | 62.83 | 0.67 | 1.08 | 61.89 | 62.96 | 61.3 | 2025575 |
| 1732917840 | 62.16 | -0.44 | -0.70 | 62.51 | 62.91 | 61.88 | 820125 |
| 1732750800 | 62.6 | 0.23 | 0.37 | 62.86 | 63.35 | 62.22 | 1667389 |
| 1732664400 | 62.37 | -0.09 | -0.14 | 62.44 | 62.51 | 61.85 | 1168834 |
| 1732578000 | 62.46 | 0.6 | 0.97 | 62.43 | 62.87 | 62.17 | 2561681 |
| 1732318800 | 61.86 | 1.03 | 1.69 | 61.11 | 61.94 | 60.9776 | 1164302 |
| 1732232400 | 60.83 | 0.41 | 0.68 | 60.07 | 61.1384 | 59.6 | 1402164 |
| 1732146000 | 60.42 | 0.51 | 0.85 | 59.88 | 60.44 | 59.63 | 1769697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
