BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

COMMERCE BANK's Holding History (CIK: 0001009076)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 23,665 Value ($000) $1,254 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 24,200 Value ($000) $1,220 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 24,319 Value ($000) $1,364 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 24,361 Value ($000) $1,268 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 22,961 Value ($000) $1,266 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 27,349 Value ($000) $1,857 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 27,357 Value ($000) $1,642 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 27,191 Value ($000) $1,832 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 26,339 Value ($000) $1,515 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 22,203 Value ($000) $1,105 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 22,494 Value ($000) $1,309 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 18,256 Value ($000) $1,006 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 18,349 Value ($000) $938 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 20,457 Value ($000) $988 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 62,304 Value ($000) $4,284 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 74,024 Value ($000) $6,662 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 75,319 Value ($000) $7,251 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 70,874 Value ($000) $6,376 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 73,953 Value ($000) $5,991 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 73,127 Value ($000) $6,197 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 18,575 Value ($000) $1,731 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 18,845 Value ($000) $1,567 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 19,130 Value ($000) $1,329 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 27,875 Value ($000) $1,803 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 25,778 Value ($000) $1,667 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 23,781 Value ($000) $1,732 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 23,413 Value ($000) $1,639 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 22,955 Value ($000) $1,328 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 23,925 Value ($000) $1,100 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 23,828 Value ($000) $1,049 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 23,180 Value ($000) $825 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 30,225 Value ($000) $1,200 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 31,326 Value ($000) $1,186 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 23,426 Value ($000) $968 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 23,426 Value ($000) $989 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 12,213 Value ($000) $907 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 11,522 Value ($000) $865 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 12,847 Value ($000) $1,053 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 12,947 Value ($000) $936 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 12,947 Value ($000) $923 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 13,441 Value ($000) $978 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 13,434 Value ($000) $835 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 16,214 Value ($000) $1,137 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 16,214 Value ($000) $1,145 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 16,214 Value ($000) $1,106 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 13,308 Value ($000) $842 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 13,115 Value ($000) $822 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 13,010 Value ($000) $713 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 12,925 Value ($000) $668 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 12,925 Value ($000) $580 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 12,925 Value ($000) $537 Avg Close $19.77 Range $18.30 - $21.32

Q1 2013

Shares 17,825 Value ($000) $848 Avg Close $19.95 Range $18.96 - $20.93

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	23,665	$1,254	$49.09	$44.65 - $53.48
Q3 2025	24,200	$1,220	$53.70	$47.53 - $59.82
Q2 2025	24,319	$1,364	$51.70	$43.01 - $57.20
Q1 2025	24,361	$1,268	$51.75	$48.20 - $56.15
Q4 2024	22,961	$1,266	$60.20	$53.92 - $66.86
Q3 2024	27,349	$1,857	$62.18	$57.45 - $66.70
Q2 2024	27,357	$1,642	$65.40	$57.85 - $69.58
Q1 2024	27,191	$1,832	$59.19	$52.58 - $66.20
Q4 2023	26,339	$1,515	$50.04	$41.48 - $59.09
Q3 2023	22,203	$1,105	$52.75	$46.15 - $58.80
Q2 2023	22,494	$1,309	$52.22	$47.80 - $58.79
Q1 2023	18,256	$1,006	$53.37	$48.91 - $59.55
Q4 2022	18,349	$938	$49.51	$43.92 - $55.41
Q3 2022	20,457	$988	$58.57	$44.84 - $70.74
Q2 2022	62,304	$4,284	$72.07	$59.85 - $86.11
Q1 2022	74,024	$6,662	$86.19	$79.40 - $92.77
Q4 2021	75,319	$7,251	$87.41	$82.03 - $92.22
Q3 2021	70,874	$6,376	$83.70	$73.49 - $92.67
Q2 2021	73,953	$5,991	$81.56	$74.19 - $88.74
Q1 2021	73,127	$6,197	$82.28	$75.98 - $87.37
Q4 2020	18,575	$1,731	$86.77	$76.38 - $96.39
Q3 2020	18,845	$1,567	$72.08	$64.03 - $80.37
Q2 2020	19,130	$1,329	$63.19	$55.86 - $71.57
Q1 2020	27,875	$1,803	$65.30	$47.89 - $77.21
Q4 2019	25,778	$1,667	$63.09	$58.21 - $69.68
Q3 2019	23,781	$1,732	$69.22	$62.75 - $76.16
Q2 2019	23,413	$1,639	$57.58	$52.23 - $65.35
Q1 2019	22,955	$1,328	$49.32	$40.56 - $54.60
Q4 2018	23,925	$1,100	$43.14	$39.05 - $47.04
Q3 2018	23,828	$1,049	$37.46	$32.29 - $41.71
Q2 2018	23,180	$825	$35.20	$31.95 - $38.20
Q1 2018	30,225	$1,200	$35.83	$32.60 - $38.55
Q4 2017	31,326	$1,186	$37.09	$34.21 - $39.49
Q3 2017	23,426	$968	$37.39	$35.34 - $39.23
Q2 2017	23,426	$989	$35.94	$32.39 - $38.93
Q1 2017	12,213	$907	$33.88	$32.72 - $35.09
Q4 2016	11,522	$865	$35.04	$32.85 - $37.19
Q3 2016	12,847	$1,053	$34.58	$31.05 - $37.24
Q2 2016	12,947	$936	$32.69	$30.52 - $34.61
Q1 2016	12,947	$923	$30.72	$28.06 - $32.88
Q4 2015	13,441	$978	$30.75	$27.89 - $33.44
Q3 2015	13,434	$835	$30.41	$26.00 - $32.91
Q2 2015	16,214	$1,137	$32.36	$31.26 - $33.70
Q1 2015	16,214	$1,145	$30.97	$28.03 - $34.51
Q4 2014	16,214	$1,106	$29.42	$27.55 - $31.52
Q3 2014	13,308	$842	$28.39	$27.04 - $29.68
Q2 2014	13,115	$822	$26.03	$23.82 - $28.11
Q1 2014	13,010	$713	$23.53	$21.16 - $25.03
Q4 2013	12,925	$668	$21.59	$19.58 - $23.03
Q3 2013	12,925	$580	$19.81	$18.34 - $20.69
Q2 2013	12,925	$537	$19.77	$18.30 - $21.32
Q1 2013	17,825	$848	$19.95	$18.96 - $20.93