Ball Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | 7 |
| 2026-10-15 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 8 |
| 2026-10-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| 2026-10-13 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 0 |
| 2026-10-12 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 0 |
| 2026-10-09 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 100 |
| 2026-10-08 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-10-07 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-10-06 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-10-05 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-10-02 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-10-01 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-30 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-29 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-28 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-25 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-24 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-23 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-22 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-21 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 0 |
| 2026-09-18 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | 2 |
| 2026-09-17 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-16 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-15 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-14 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-11 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-10 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-09 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-08 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-07 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-04 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-03 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-02 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-09-01 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-08-31 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 0 |
| 2026-08-28 | 162.51 | 162.51 | 162.51 | 162.51 | 162.15 | 0 |
| 2026-08-27 | 162.51 | 162.51 | 162.51 | 162.51 | 162.15 | 2 |
| 2026-08-26 | 165.44 | 165.44 | 165.44 | 165.44 | 165.08 | 2 |
| 2026-08-25 | 164.64 | 164.64 | 164.64 | 164.64 | 164.28 | 0 |
| 2026-08-24 | 164.64 | 164.64 | 164.64 | 164.64 | 164.28 | 1 |
| 2026-08-21 | 159.68 | 159.68 | 159.68 | 159.68 | 159.33 | 0 |
| 2026-08-20 | 159.68 | 159.68 | 159.68 | 159.68 | 159.33 | 0 |
| 2026-08-19 | 159.68 | 159.68 | 159.68 | 159.68 | 159.33 | 0 |
| 2026-08-18 | 159.68 | 159.68 | 159.68 | 159.68 | 159.33 | 0 |
| 2026-08-17 | 159.68 | 159.68 | 159.68 | 159.68 | 159.33 | 2 |
| 2026-08-14 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 6 |
| 2026-08-13 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-12 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-11 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-10 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-07 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-06 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-05 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-04 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 0 |
| 2026-08-03 | 166.26 | 166.26 | 166.26 | 166.26 | 165.90 | 1 |
| 2026-07-31 | 160.48 | 160.48 | 160.48 | 160.48 | 160.13 | 0 |
| 2026-07-30 | 160.48 | 160.48 | 160.48 | 160.48 | 160.13 | 0 |
| 2026-07-29 | 160.48 | 160.48 | 160.48 | 160.48 | 160.13 | 0 |
| 2026-07-28 | 160.48 | 160.48 | 160.48 | 160.48 | 160.13 | 0 |
| 2026-07-27 | 160.48 | 160.48 | 160.48 | 160.48 | 160.13 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.3607 USD |
| 2026-05-29 | 0.3554 USD |
| 2026-02-27 | 0.3641 USD |
| 2025-11-28 | 0.3815 USD |
| 2025-09-01 | 0.3711 USD |
| 2025-05-30 | 0.3834 USD |
| 2025-02-27 | 0.3979 USD |
| 2024-11-29 | 0.4318 USD |
| 2024-09-02 | 0.3833 USD |
| 2024-05-31 | 0.3785 USD |
| 2024-02-29 | 0.3508 USD |
| 2023-11-30 | 0.3504 USD |
| 2023-08-31 | 0.3397 USD |
| 2023-05-31 | 0.4826 USD |
| 2023-02-28 | 0.5289 USD |
| 2022-11-30 | 0.5280 USD |
| 2022-08-31 | 0.5288 USD |
| 2022-05-31 | 0.5128 USD |
| 2022-02-24 | 0.5128 USD |
| 2021-11-30 | 0.5696 USD |
| 2021-08-31 | 0.5259 USD |
| 2021-05-31 | 0.3765 USD |
| 2021-02-26 | 0.4188 USD |
| 2020-11-30 | 0.3828 USD |
| 2020-08-31 | 0.3960 USD |
| 2020-05-29 | 0.3908 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.