Historical Stock Price
ETFs Holding BLL »    BLL Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/03/2022 $80.84 $82.36 $80.47 $81.71 1.56M
05/04/2022 $81.78 $83.22 $80.69 $83.22 2.21M
05/05/2022 $81.79 $81.88 $74.13 $76.80 3.65M
05/06/2022 $74.83 $75.59 $70.33 $71.91 4.29M
05/09/2022 $70.62 $72.21 $69.10 $69.49 2.94M
Ball supplies aluminum packaging for the beverage, personal care and household products industries. Co. provides aerospace and other technologies and services. Co.'s main product line is aluminum beverage containers and Co. also produces extruded aluminum aerosol containers, aluminum slugs, and aluminum cups. Co.'s segments are: beverage packaging, North and Central America; beverage packaging, Europe, Middle East and Africa, and beverage packaging, South America, all of which are engaged in manufacturing and selling aluminum beverage containers; and aerospace, which manufacture and sell aerospace and other related products.
BLL historical stock prices picture
BLL (BLL) has the following price history information. Looking back at BLL historical stock prices for the last five trading days, on May 03, 2022, BLL opened at $80.84, traded as high as $82.36 and as low as $80.47, and closed at $81.71. Trading volume was a total of 1.56M shares. On May 04, 2022, BLL opened at $81.78, traded as high as $83.22 and as low as $80.69, and closed at $83.22. Trading volume was a total of 2.21M shares. On May 05, 2022, BLL opened at $81.79, traded as high as $81.88 and as low as $74.13, and closed at $76.80. Trading volume was a total of 3.65M shares. On May 06, 2022, BLL opened at $74.83, traded as high as $75.59 and as low as $70.33, and closed at $71.91. Trading volume was a total of 4.29M shares. On May 09, 2022, BLL opened at $70.62, traded as high as $72.21 and as low as $69.10, and closed at $69.49. Trading volume was a total of 2.94M shares.

BLL Historical Stock Prices By Date:

BLL historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BLL shares, starting with a $10,000 purchase of BLL, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 05/09/2022
Start price/share: $27.53
End price/share: $69.49
Starting shares: 363.24
Ending shares: 387.87
Dividends reinvested/share: $3.53
Total return: 169.53%
Average Annual Total Return: 13.01%
Starting investment: $10,000.00
Ending investment: $26,962.24
Years: 8.11
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 05/09/2022
Start price/share: $27.53
End price/share: $69.49
Dividends collected/share: $3.53
Total return: 165.24%
Average Annual Total Return: 12.78%
Starting investment: $10,000.00
Ending investment: $26,520.44
Years: 8.11
Date Close
05/03/2022$81.71
05/04/2022$83.22
05/05/2022$76.80
05/06/2022$71.91
05/09/2022$69.49
BLL is categorized under the Materials sector; below are some other companies in the same sector:

BMA Historical Stock Prices
BMCH Historical Stock Prices
BML Historical Stock Prices
BMS Historical Stock Prices
BNR Historical Stock Prices
BNT Historical Stock Prices
BOB Historical Stock Prices
BOL Historical Stock Prices
BON Historical Stock Prices
BOS Historical Stock Prices

Also explore: BLL shares outstanding history

Email EnvelopeFree BLL Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

BLL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.