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
08/14/2019 $78.31 $78.85 $76.53 $76.85 2.74M
08/15/2019 $76.99 $78.60 $76.79 $78.00 1.74M
08/16/2019 $78.42 $79.77 $76.79 $79.63 1.56M
08/19/2019 $80.04 $80.66 $79.67 $79.74 1.60M
08/20/2019 $79.51 $80.29 $79.05 $79.19 1.93M
Ball is a supplier of metal packaging to 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. Co. also produces aerosol containers, extruded aluminum aerosol containers and aluminum slugs. Co.'s segments are: beverage packaging, North and Central America, beverage packaging, South America, and beverage packaging, Europe, all of which are engaged in manufacturing and selling metal beverage containers; and aerospace, which manufactures and sells aerospace and other related products and provides 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 August 14, 2019, BLL opened at $78.31, traded as high as $78.85 and as low as $76.53, and closed at $76.85. Trading volume was a total of 2.74M shares. On August 15, 2019, BLL opened at $76.99, traded as high as $78.60 and as low as $76.79, and closed at $78.00. Trading volume was a total of 1.74M shares. On August 16, 2019, BLL opened at $78.42, traded as high as $79.77 and as low as $76.79, and closed at $79.63. Trading volume was a total of 1.56M shares. On August 19, 2019, BLL opened at $80.04, traded as high as $80.66 and as low as $79.67, and closed at $79.74. Trading volume was a total of 1.60M shares. On August 20, 2019, BLL opened at $79.51, traded as high as $80.29 and as low as $79.05, and closed at $79.19. Trading volume was a total of 1.93M 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: 08/21/2009
End date: 08/20/2019
Start price/share: $12.52
End price/share: $79.19
Starting shares: 798.72
Ending shares: 869.73
Dividends reinvested/share: $2.53
Total return: 588.74%
Average Annual Total Return: 21.28%
Starting investment: $10,000.00
Ending investment: $68,884.49
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/21/2009
End date: 08/20/2019
Start price/share: $12.52
End price/share: $79.19
Dividends collected/share: $2.53
Total return: 552.70%
Average Annual Total Return: 20.63%
Starting investment: $10,000.00
Ending investment: $65,279.44
Years: 10.00
Date Close
08/14/2019$76.85
08/15/2019$78.00
08/16/2019$79.63
08/19/2019$79.74
08/20/2019$79.19
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.