Ball Corporation Stock Price History
| BALL Stock | USD 62.60 0.23 0.37% |
Below is the normalized historical share price chart for Ball Corporation extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ball stands at 62.60, as last reported on the 28th of November, with the highest price reaching 63.35 and the lowest price hitting 62.22 during the day.
If you're considering investing in Ball Stock, it is important to understand the factors that can impact its price. Ball secures Sharpe Ratio (or Efficiency) of -0.0097, which signifies that the company had a -0.0097% return per unit of risk over the last 3 months. Ball Corporation exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Ball's Standard Deviation of 1.49, mean deviation of 1.05, and Risk Adjusted Performance of (0.01) to double-check the risk estimate we provide.
At this time, Ball's Total Stockholder Equity is quite stable compared to the past year. Common Stock Shares Outstanding is expected to rise to about 385.1 M this year, although the value of Common Stock will most likely fall to about 985 M. . At this time, Ball's Price To Operating Cash Flows Ratio is quite stable compared to the past year. Price To Free Cash Flows Ratio is expected to rise to 33.14 this year, although the value of Price Earnings Ratio will most likely fall to 14.07. Ball Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 7th of September 1984 | 200 Day MA 64.6204 | 50 Day MA 63.9832 | Beta 0.899 |
Ball |
Sharpe Ratio = -0.0097
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BALL |
Estimated Market Risk
| 1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
| -0.01 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Ball is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ball by adding Ball to a well-diversified portfolio.
Price Book 2.7851 | Enterprise Value Ebitda 12.1255 | Price Sales 1.3502 | Shares Float 296.3 M | Dividend Share 0.8 |
Ball Stock Price History Chart
There are several ways to analyze Ball Stock price data. The simplest method is using a basic Ball candlestick price chart, which shows Ball price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 30, 2024 | 67.91 |
| Lowest Price | November 1, 2024 | 59.01 |
Ball November 28, 2024 Stock Price Synopsis
Various analyses of Ball's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ball Stock. It can be used to describe the percentage change in the price of Ball from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ball Stock.| Ball Price Action Indicator | (0.07) | |
| Ball Price Daily Balance Of Power | 0.20 | |
| Ball Price Rate Of Daily Change | 1.00 | |
| Ball Accumulation Distribution | 29,742 |
Ball November 28, 2024 Stock Price Analysis
Ball Stock Price History Data
The price series of Ball for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 8.9 with a coefficient of variation of 3.95. The prices are distributed with arithmetic mean of 64.07. The median price for the last 90 days is 64.55. The company had 2:1 stock split on 17th of May 2017. Ball issued dividends on 2024-12-02.| Open | High | Low | Close | Volume | ||
| 11/27/2024 | 62.37 | 63.35 | 62.22 | 62.60 | 1,667,389 | |
| 11/26/2024 | 62.44 | 62.51 | 61.85 | 62.37 | 1,169,375 | |
| 11/25/2024 | 62.43 | 62.87 | 62.17 | 62.46 | 2,565,430 | |
| 11/22/2024 | 61.11 | 61.94 | 60.98 | 61.86 | 1,164,302 | |
| 11/21/2024 | 60.07 | 61.14 | 59.60 | 60.83 | 1,402,164 | |
| 11/20/2024 | 59.88 | 60.44 | 59.63 | 60.42 | 1,769,692 | |
| 11/19/2024 | 60.33 | 60.63 | 59.85 | 59.91 | 2,271,636 | |
| 11/18/2024 | 60.63 | 61.17 | 60.43 | 60.86 | 2,524,841 | |
| 11/15/2024 | 61.58 | 61.93 | 60.88 | 60.92 | 2,020,557 | |
| 11/14/2024 | 62.32 | 63.17 | 61.90 | 61.94 | 2,060,394 | |
| 11/13/2024 | 60.64 | 62.64 | 60.64 | 62.48 | 2,524,847 | |
| 11/12/2024 | 60.12 | 60.87 | 60.12 | 60.63 | 1,576,155 | |
| 11/11/2024 | 60.35 | 60.84 | 60.19 | 60.31 | 1,084,888 | |
| 11/08/2024 | 60.04 | 60.79 | 59.79 | 60.26 | 1,368,325 | |
| 11/07/2024 | 60.66 | 60.80 | 59.56 | 59.94 | 2,233,219 | |
| 11/06/2024 | 61.73 | 61.74 | 59.69 | 60.27 | 2,072,113 | |
| 11/05/2024 | 59.26 | 60.17 | 59.06 | 59.98 | 1,535,340 | |
| 11/04/2024 | 59.13 | 59.99 | 58.85 | 59.46 | 1,857,579 | |
| 11/01/2024 | 60.01 | 60.87 | 58.96 | 59.01 | 2,331,850 | |
| 10/31/2024 | 64.76 | 64.80 | 59.23 | 59.25 | 3,159,518 | |
| 10/30/2024 | 63.13 | 64.26 | 62.97 | 64.19 | 2,283,862 | |
| 10/29/2024 | 64.14 | 64.25 | 63.29 | 63.29 | 1,812,456 | |
| 10/28/2024 | 64.57 | 65.06 | 64.44 | 64.59 | 1,291,997 | |
| 10/25/2024 | 64.77 | 64.90 | 63.90 | 64.03 | 1,318,494 | |
| 10/24/2024 | 65.43 | 65.44 | 64.49 | 64.62 | 1,504,438 | |
| 10/23/2024 | 65.63 | 65.75 | 65.07 | 65.48 | 1,362,750 | |
| 10/22/2024 | 66.25 | 66.30 | 65.19 | 65.47 | 1,151,588 | |
| 10/21/2024 | 67.10 | 67.20 | 65.94 | 66.19 | 1,376,618 | |
| 10/18/2024 | 67.34 | 67.84 | 66.86 | 67.25 | 1,792,313 | |
| 10/17/2024 | 66.74 | 67.36 | 66.60 | 66.81 | 2,113,966 | |
| 10/16/2024 | 66.15 | 67.49 | 66.13 | 67.29 | 1,592,181 | |
| 10/15/2024 | 65.91 | 66.91 | 65.90 | 66.03 | 1,843,623 | |
| 10/14/2024 | 64.56 | 65.69 | 64.33 | 65.39 | 2,222,933 | |
| 10/11/2024 | 64.59 | 65.31 | 64.32 | 64.64 | 1,350,364 | |
| 10/10/2024 | 64.57 | 64.96 | 64.01 | 64.47 | 1,201,728 | |
| 10/09/2024 | 64.26 | 65.06 | 64.26 | 64.80 | 1,177,425 | |
| 10/08/2024 | 63.90 | 64.35 | 63.57 | 64.06 | 992,930 | |
| 10/07/2024 | 65.36 | 65.43 | 63.36 | 63.95 | 1,751,933 | |
| 10/04/2024 | 65.73 | 66.13 | 65.29 | 66.02 | 873,509 | |
| 10/03/2024 | 66.25 | 66.25 | 65.27 | 65.35 | 1,276,792 | |
| 10/02/2024 | 67.35 | 67.50 | 66.48 | 66.49 | 822,345 | |
| 10/01/2024 | 67.88 | 68.12 | 67.48 | 67.61 | 1,283,946 | |
| 09/30/2024 | 67.10 | 67.95 | 66.97 | 67.91 | 1,258,150 | |
| 09/27/2024 | 67.00 | 67.87 | 66.84 | 67.47 | 1,560,280 | |
| 09/26/2024 | 67.12 | 67.38 | 66.59 | 67.00 | 1,496,109 | |
| 09/25/2024 | 67.25 | 67.39 | 66.24 | 66.43 | 1,051,332 | |
| 09/24/2024 | 66.97 | 67.46 | 66.97 | 67.14 | 959,758 | |
| 09/23/2024 | 66.49 | 67.28 | 66.02 | 67.24 | 1,421,926 | |
| 09/20/2024 | 66.98 | 66.98 | 65.91 | 66.31 | 4,607,753 | |
| 09/19/2024 | 67.33 | 67.56 | 66.46 | 67.11 | 1,346,516 | |
| 09/18/2024 | 67.72 | 67.72 | 66.46 | 66.52 | 1,393,366 | |
| 09/17/2024 | 67.00 | 67.82 | 66.98 | 67.22 | 1,180,680 | |
| 09/16/2024 | 66.33 | 67.04 | 66.06 | 67.00 | 1,146,778 | |
| 09/13/2024 | 66.11 | 66.37 | 65.77 | 66.00 | 1,087,116 | |
| 09/12/2024 | 65.07 | 65.89 | 64.73 | 65.63 | 1,003,616 | |
| 09/11/2024 | 64.41 | 65.21 | 63.19 | 65.15 | 1,356,810 | |
| 09/10/2024 | 64.36 | 64.85 | 63.85 | 64.59 | 1,078,774 | |
| 09/09/2024 | 64.36 | 64.96 | 64.14 | 64.29 | 1,430,091 | |
| 09/06/2024 | 64.30 | 64.96 | 64.11 | 64.30 | 1,535,829 | |
| 09/05/2024 | 65.00 | 65.18 | 64.28 | 64.55 | 1,282,734 | |
| 09/04/2024 | 65.02 | 65.96 | 64.44 | 64.86 | 1,248,728 |
About Ball Stock history
Ball investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ball is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ball will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ball stock prices may prove useful in developing a viable investing in Ball
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 317 M | 385.1 M | |
| Net Income Applicable To Common Shares | 826.9 M | 704.4 M |
Ball Stock Technical Analysis
Ball technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Analyzer Now
Portfolio AnalyzerPortfolio analysis module that provides access to portfolio diagnostics and optimization engine |
| All Next | Launch Module |
Ball Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ball's price direction in advance. Along with the technical and fundamental analysis of Ball Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ball to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.14) | |||
| Total Risk Alpha | (0.28) | |||
| Treynor Ratio | (0.05) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Ball Corporation. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis. You can also try the Portfolio Suggestion module to get suggestions outside of your existing asset allocation including your own model portfolios.
Is Metal, Glass & Plastic Containers space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Ball. If investors know Ball will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Ball listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.008 | Dividend Share 0.8 | Earnings Share 2.4 | Revenue Per Share 44.401 | Quarterly Revenue Growth (0.01) |
The market value of Ball is measured differently than its book value, which is the value of Ball that is recorded on the company's balance sheet. Investors also form their own opinion of Ball's value that differs from its market value or its book value, called intrinsic value, which is Ball's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Ball's market value can be influenced by many factors that don't directly affect Ball's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Ball's value and its price as these two are different measures arrived at by different means. Investors typically determine if Ball is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Ball's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.