EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HL5: Ball Corp

16 Oct 2025
LAST:

48.09

CHANGE:
 0.49		OPEN:
47.57		HIGH:
48.25		ASK:
0.00		VOLUME:
6K
CHG(%):
1.03		PREV:
47.60		LOW:
47.33		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 2547.5748.2547.3348.096K
15 Oct 2547.7948.5347.6047.606K
14 Oct 2547.1147.4246.6447.41384
13 Oct 2547.9647.9647.1047.40100
10 Oct 2547.9647.9847.3047.42114
09 Oct 2548.7149.0048.0548.05100
08 Oct 2548.8548.8648.2748.82100
07 Oct 2549.5249.6348.3549.41757
06 Oct 2549.5949.8049.4849.48100
03 Oct 2550.4850.8350.0150.38100

COMPANY PROFILE

Name:Ball Corp
About:Ball Corporation supplies aluminum packaging products for the beverage, personal care, and household products industries in the United States, Brazil, and internationally. The company manufactures and sells aluminum beverage containers to fillers of carbonated soft drinks, beer, energy drinks, and other beverages. It manufactures and sells extruded aluminum aerosol containers, recloseable aluminum bottles, aluminum cups, and aluminum slugs. Ball Corporation was founded in 1880 and is headquartered in Westminster, Colorado.
Address:9200 West 108th Circle, Westminster, CO, United States, 80021
Website:https://www.ball.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:14.30 
EPS Ratio:3.41 
DivYield:0.02 
Div/Share:0.80 
Price to Book:2.55 
Price to Sales:1.36 
EBITDA:1.943B 
Shares:339.19M 
Market Cap:16.312B 

TECHNICAL INDICATORS

MA5:47.581.1%
MA10:48.410.7%
MA20:48.871.6%
MA50:50.735.5%
MA100:53.6311.5%
MA200:52.879.9%
STO9:28.75
STO14:20.12
RSI14:39.00 
WPR14:-77.96
MTM14:-1.40
ROC14:-0.03 
ATR:1.79 
Week High:49.001.9%
Week Low:46.643.1%
Month High:50.835.7%
Month Low:40.059.9%
Year High:67.6840.7%
Year Low:40.0520.1%
Volatility:6.91 

RECENT DIVIDENDS

Date Amount
30 May 2025$0.20
28 Feb 2025$0.20
02 Dec 2024$0.20
03 Sep 2024$0.20
03 Jun 2024$0.20
29 Feb 2024$0.20
30 Nov 2023$0.20
31 Aug 2023$0.20
31 May 2023$0.20
28 Feb 2023$0.20