Loading the section
Closing prices for 09 October 2026
Next earnings report: 03 November 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Ball Corporation trades on NYSE under the ticker BALL. The company belongs to the Industrials sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks BALL has traded between 44.83 $ and 68.29 $. As of 09 October 2026 the price stood 58.10 % of the way from the 52-week low to the high.
Over one year BALL shares rose 20.04 %; over six months they fell 6.15 %. Volatility over 90 days is 22.08 %. Dividends are not included: this is price change only, as of 09 October 2026.
BALL trades at a price-to-earnings ratio of 16.5, below the sector median of 26.0. Price to sales is 1.1, below the sector median of 1.3. Price to book is 2.8, above the sector median of 2.6. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 57.77 | 58.77 | 57.91 | 58.46 | 2M |
| 08 October 2026 | 57.41 | 58.46 | 57.37 | 58.37 | 3M |
| 07 October 2026 | 57.01 | 57.96 | 56.90 | 57.48 | 3M |
| 06 October 2026 | 57.27 | 57.97 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
Ball makes aluminium beverage cans — billions a year for a few large customers.
A can is an undifferentiated product, and plants are built next to filling lines: hauling air in empty cans is expensive. Hence a geography tied to the customer and multi-year contracts where the aluminium price is passed through while the company earns on turning metal into a product.
Demand has shifted in the can's favour: it recycles better than plastic, and drinks makers are switching under pressure from regulators and shoppers. The flip side is dependence on a few customers whose volumes determine plant utilisation. The company sold its aerospace division and concentrated on packaging. A dividend is paid and buybacks are active.
Address:9200 W. 108TH CIRCLE, WESTMINSTER, CO, 80021, US
Ball Corporation reported revenue of 13.7B $ and net income of 938M $ over the last four quarters. Net margin is 6.86 %. Revenue changed by +13.72 % year over year. Earnings per share are 3.44 $. Market capitalisation is 15.5B $.
BALL has a return on equity of 16.75 %, above the sector median of 5.92 %. Return on assets is 4.74 %, above the sector median of 2.51 %.
| 4.2B |
| LRCXLam Research Corporation | 318.84 | −0.55 % | 2.6B |
| ASMLASML Holding N.V. | 1,784 | +0.79 % | 2.3B |
| VVisa Inc. | 385.22 | +2.70 % | 2.2B |
| CATCaterpillar, Inc. | 800.47 | +0.54 % | 1.9B |
| 57.05 |
| 57.43 |
| 2M |
| 05 October 2026 | 56.23 | 57.50 | 55.91 | 57.11 | 2M |
| 02 October 2026 | 56.87 | 57.22 | 56.34 | 56.37 | 2M |
| 01 October 2026 | 55.73 | 56.74 | 55.11 | 56.50 | 3M |
| 30 September 2026 | 56.70 | 56.89 | 56.02 | 56.03 | 2M |
| 29 September 2026 | 56.81 | 57.05 | 56.10 | 56.65 | 2M |
| 28 September 2026 | 56.45 | 57.55 | 56.00 | 57.13 | 2M |
| 25 September 2026 | 56.75 | 57.22 | 56.30 | 56.83 | 2M |
| 24 September 2026 | 58.49 | 59.00 | 56.52 | 56.66 | 3M |
| 23 September 2026 | 59.71 | 59.80 | 58.64 | 58.82 | 2M |
| 22 September 2026 | 61.24 | 61.24 | 59.85 | 59.97 | 2M |
| 21 September 2026 | 60.57 | 60.81 | 59.71 | 59.71 | 2M |
| 18 September 2026 | 61.13 | 61.31 | 60.14 | 60.15 | 4M |
| 17 September 2026 | 61.80 | 61.80 | 60.73 | 60.75 | 2M |
| 16 September 2026 | 61.08 | 61.94 | 60.77 | 61.26 | 2M |
| 15 September 2026 | 60.66 | 61.23 | 60.24 | 61.01 | 2M |
| 14 September 2026 | 60.23 | 60.97 | 59.90 | 60.71 | 2M |