Stockscreener 앱 받기
54.06
0.04%
0.02
시장 영업 전:
54.22
0.16
+0.30%
Ball Corp 주식 (BALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $54.38 | $53.65 | $0.7349 | 1,729,402.0 | +0.04% |
| 2025-08-07 | $54.30 | $52.77 | $1.53 | 3,077,344.0 | +2.84% |
| 2025-08-06 | $54.89 | $52.42 | $2.47 | 4,774,577.0 | -3.22% |
| 2025-08-05 | $59.17 | $54.05 | $5.12 | 5,602,346.0 | -5.75% |
| 2025-08-04 | $57.64 | $56.51 | $1.13 | 2,445,411.0 | +0.82% |
| 2025-08-01 | $57.37 | $55.98 | $1.39 | 4,334,938.0 | -0.21% |
| 2025-07-31 | $57.78 | $56.94 | $0.8436 | 3,127,797.0 | -1.43% |
| 2025-07-30 | $58.82 | $57.84 | $0.98 | 2,320,448.0 | -1.17% |
| 2025-07-29 | $58.90 | $58.35 | $0.55 | 1,429,374.0 | +0.17% |
| 2025-07-28 | $59.06 | $58.32 | $0.74 | 1,948,694.0 | -0.56% |
| 2025-07-25 | $59.23 | $58.14 | $1.09 | 1,592,280.0 | +0.10% |
| 2025-07-24 | $60.05 | $58.92 | $1.13 | 2,117,111.0 | -1.12% |
| 2025-07-23 | $59.99 | $59.41 | $0.5803 | 1,699,826.0 | -0.13% |
| 2025-07-22 | $59.80 | $57.93 | $1.87 | 1,765,859.0 | +2.91% |
| 2025-07-21 | $58.14 | $57.42 | $0.7164 | 1,781,356.0 | +0.28% |
| 2025-07-18 | $58.30 | $57.70 | $0.605 | 2,130,529.0 | -0.38% |
| 2025-07-17 | $58.40 | $57.48 | $0.915 | 1,802,270.0 | -0.38% |
| 2025-07-16 | $58.34 | $57.35 | $0.99 | 1,678,235.0 | +1.20% |
| 2025-07-15 | $58.50 | $57.48 | $1.02 | 1,359,423.0 | -1.03% |
| 2025-07-14 | $58.39 | $57.80 | $0.59 | 1,160,145.0 | -0.19% |
Ball Corp 주식 (BALL) 연도별 가격 이력
이 심층 분석에서는 Ball Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BALL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ball Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ball Corp 주식 (BALL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $59.17 | $52.42 | $6.75 | 23,693,420.0 | -5.59% |
| 2025-07 | $60.05 | $55.77 | $4.28 | 40,228,680.0 | +2.09% |
| 2025-06 | $57.65 | $51.69 | $5.96 | 54,071,881.0 | +4.68% |
| 2025-05 | $54.48 | $50.65 | $3.83 | 61,696,684.0 | +3.16% |
| 2025-04 | $52.67 | $43.51 | $9.16 | 60,637,612.0 | -0.25% |
| 2025-03 | $55.30 | $49.97 | $5.33 | 47,346,748.0 | -1.18% |
| 2025-02 | $55.84 | $48.95 | $6.89 | 57,960,421.0 | -5.40% |
| 2025-01 | $57.02 | $51.96 | $5.06 | 46,445,108.0 | +1.03% |
Ball Corp 주식 (BALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.96 | $54.87 | $8.09 | 45,419,602.0 | -11.53% |
| 2024-11 | $63.35 | $58.85 | $4.50 | 34,208,583.0 | +4.91% |
| 2024-10 | $68.12 | $59.23 | $8.89 | 33,930,168.0 | -12.75% |
| 2024-09 | $67.95 | $63.02 | $4.93 | 27,455,704.0 | +6.43% |
| 2024-08 | $65.12 | $61.00 | $4.12 | 32,600,995.0 | -0.03% |
| 2024-07 | $64.53 | $58.71 | $5.82 | 32,858,868.0 | +6.35% |
| 2024-06 | $70.07 | $59.12 | $10.95 | 47,564,388.0 | -13.55% |
| 2024-05 | $70.97 | $66.45 | $4.52 | 40,861,167.0 | -0.20% |
| 2024-04 | $71.32 | $63.56 | $7.76 | 41,424,479.0 | +3.28% |
| 2024-03 | $67.85 | $63.09 | $4.76 | 34,264,145.0 | +5.22% |
| 2024-02 | $64.50 | $54.85 | $9.65 | 46,836,634.0 | +15.46% |
| 2024-01 | $57.87 | $54.06 | $3.81 | 33,139,651.0 | -3.60% |
Ball Corp 주식 (BALL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.76 | $55.01 | $5.75 | 39,706,092.0 | +4.03% |
| 2023-11 | $55.54 | $46.95 | $8.59 | 43,132,941.0 | +14.83% |
| 2023-10 | $50.36 | $42.81 | $7.55 | 54,913,156.0 | -3.27% |
| 2023-09 | $55.58 | $47.63 | $7.95 | 36,449,401.0 | -8.58% |
| 2023-08 | $60.90 | $51.94 | $8.96 | 38,472,291.0 | -7.22% |
| 2023-07 | $59.99 | $55.29 | $4.70 | 26,318,959.0 | +0.82% |
| 2023-06 | $58.74 | $50.82 | $7.92 | 50,521,360.0 | +13.78% |
| 2023-05 | $61.13 | $50.99 | $10.14 | 40,131,990.0 | -3.80% |
| 2023-04 | $55.50 | $49.70 | $5.80 | 28,663,281.0 | -3.50% |
| 2023-03 | $57.44 | $50.86 | $6.58 | 37,050,074.0 | -1.96% |
| 2023-02 | $62.14 | $53.99 | $8.15 | 39,922,323.0 | -3.49% |
| 2023-01 | $59.11 | $51.26 | $7.85 | 31,367,747.0 | +13.88% |
0.48%
0.39%
자본화:
|
볼륨(24시간):