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
02/11/2019 $54.00 $54.30 $53.46 $53.85 3.52M
02/12/2019 $54.00 $54.93 $53.91 $54.90 2.56M
02/13/2019 $55.09 $55.48 $54.97 $55.20 2.10M
02/14/2019 $55.00 $55.21 $54.63 $54.95 1.94M
02/15/2019 $55.07 $55.12 $54.08 $54.13 3.56M
Ball is a suppliers of metal packaging to the beverage, food, personal care and household products industries. Co.'s segments include: beverage packaging, North and Central America; beverage packaging, South America; beverage packaging, Europe, all of which is engaged in manufacturing and sells of metal beverage containers; food and aerosol packaging, which manufacture and sell steel food, aerosol, paint and general line containers, as well as extruded aluminum aerosol containers and aluminum slugs; and aerospace, which manufacture and sell aerospace and other related products and the provision of services used in the defense, civil space and commercial space industries.
BLL historical stock prices picture
Ball (BLL) has the following price history information. Looking back at BLL historical stock prices for the last five trading days, on February 11, 2019, BLL opened at $54.00, traded as high as $54.30 and as low as $53.46, and closed at $53.85. Trading volume was a total of 3.52M shares. On February 12, 2019, BLL opened at $54.00, traded as high as $54.93 and as low as $53.91, and closed at $54.90. Trading volume was a total of 2.56M shares. On February 13, 2019, BLL opened at $55.09, traded as high as $55.48 and as low as $54.97, and closed at $55.20. Trading volume was a total of 2.10M shares. On February 14, 2019, BLL opened at $55.00, traded as high as $55.21 and as low as $54.63, and closed at $54.95. Trading volume was a total of 1.94M shares. On February 15, 2019, BLL opened at $55.07, traded as high as $55.12 and as low as $54.08, and closed at $54.13. Trading volume was a total of 3.56M 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 Ball 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: 02/17/2009
End date: 02/15/2019
Start price/share: $10.04
End price/share: $54.13
Starting shares: 996.02
Ending shares: 1,085.44
Dividends reinvested/share: $2.33
Total return: 487.55%
Average Annual Total Return: 19.37%
Starting investment: $10,000.00
Ending investment: $58,742.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/17/2009
End date: 02/15/2019
Start price/share: $10.04
End price/share: $54.13
Dividends collected/share: $2.33
Total return: 462.33%
Average Annual Total Return: 18.85%
Starting investment: $10,000.00
Ending investment: $56,233.08
Years: 10.00
Date Close
02/11/2019$53.85
02/12/2019$54.90
02/13/2019$55.20
02/14/2019$54.95
02/15/2019$54.13
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
BNT Historical Stock Prices
BOB Historical Stock Prices
BOL Historical Stock Prices
BOS Historical Stock Prices
BOW Historical Stock Prices
BPC Historical Stock Prices

Also explore: BLL shares outstanding history

BLL Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.