Ball - 34 Year Stock Price History | BLL

Historical daily share price chart and data for Ball since 1984 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Ball as of November 12, 2018 is 48.29.
Ball Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 40.1871 38.4295 48.8400 35.2500 48.2900 28.25%
2017 39.2061 37.3318 42.6005 35.3144 37.6536 1.78%
2016 36.1584 35.2876 40.3537 31.2651 36.9967 3.95%
2015 33.8132 33.1805 37.4792 29.5505 35.5910 7.49%
2014 29.2136 24.7602 34.0742 23.2479 33.1125 33.09%
2013 22.0421 21.9277 24.9432 19.8974 24.8806 16.76%
2012 19.7056 17.1291 21.6467 17.0961 21.3087 26.53%
2011 16.8633 16.1196 18.9583 14.2230 16.8414 5.77%
2010 13.2767 12.1936 16.2975 11.2297 15.9231 32.58%
2009 10.4858 9.8500 12.1193 8.5011 12.0101 25.45%
2008 10.0624 10.1424 12.7664 6.4572 9.5738 -6.74%
2007 11.2993 9.9837 12.6907 9.9361 10.2656 4.05%
2006 9.0966 9.0089 10.0586 7.8161 9.8660 10.87%
2005 8.8483 9.6229 10.1981 7.9267 8.8991 -8.78%
2004 7.9320 6.4246 9.9689 6.2817 9.7560 49.08%
2003 5.7773 5.7594 6.5443 4.6514 6.5443 17.45%
2002 4.9076 3.8064 5.8563 3.5256 5.5722 45.98%
2001 2.7670 2.3712 3.8344 2.0884 3.8172 55.32%
2000 1.8027 2.0848 2.5211 1.3951 2.4576 19.17%
1999 2.3333 2.3172 3.0349 1.8753 2.0622 -12.70%
1998 1.9347 1.7949 2.3621 1.4989 2.3621 31.34%
1997 1.5453 1.2901 1.9718 1.1904 1.7985 37.45%
1996 1.3218 1.3890 1.5488 1.1581 1.3085 -3.25%
1995 1.5632 1.5307 1.8584 1.2726 1.3524 -10.24%
1994 1.2974 1.3811 1.5307 1.1534 1.5067 6.39%
1993 1.4337 1.5759 1.6804 1.1923 1.4162 -11.10%
1992 1.5171 1.6515 1.6897 1.2603 1.5930 -3.54%
1991 1.3374 1.1234 1.6515 1.0762 1.6515 47.01%
1990 1.2366 1.3619 1.3928 1.0807 1.1234 -16.90%
1989 1.1472 1.0839 1.3542 0.9921 1.3518 25.29%
1988 1.1468 1.3236 1.3375 1.0081 1.0789 -18.49%
1987 1.4964 1.3604 1.8012 1.0629 1.3236 1.11%
1986 1.3580 1.1142 1.6898 0.9842 1.3091 14.18%
1985 0.9972 0.8148 1.1699 0.8102 1.1465 37.21%
Sector Industry Market Cap Revenue
Industrial Products Containers - Metal & Glass $16.380B $10.983B
Ball Corporation is a provider of metal packaging for beverages, foods & household products, and of aerospace and other technologies and services to commercial and governmental customers. Ball Corporation stock is traded on the New York Stock Exchange under the ticker symbol BLL. A few years ago, Ball introduced ReAl - a revolutionary technology utilizing recycled aluminum to create a metal alloy that exhibits increased strength and allows weight reduction of the container without affecting package integrity. The original ReAl, which replaced the standard aluminum aerosol can, included 25 percent recycled material to yield an 11 percent lighter package.
Stock Name Country Market Cap PE Ratio
Crown Holdings (CCK) United States $6.327B 9.38
Silgan Holdings (SLGN) United States $2.736B 12.24
Mobile Mini (MINI) United States $1.828B 27.09