Stockscreener 앱 받기
51.85
0.37%
0.19
시간 외 거래:
51.85
Ball Corp 주식 (BALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $52.10 | $51.19 | $0.91 | 2,579,461.0 | +0.37% |
| 2025-05-02 | $52.03 | $51.13 | $0.905 | 2,588,480.0 | +0.86% |
| 2025-05-01 | $51.85 | $51.14 | $0.71 | 2,345,264.0 | -1.39% |
| 2025-04-30 | $52.67 | $51.35 | $1.32 | 2,527,594.0 | -0.86% |
| 2025-04-29 | $52.65 | $50.67 | $1.98 | 2,921,713.0 | +3.72% |
| 2025-04-28 | $50.95 | $49.83 | $1.12 | 1,624,049.0 | -0.10% |
| 2025-04-25 | $50.82 | $50.06 | $0.755 | 2,092,578.0 | +0.08% |
| 2025-04-24 | $50.69 | $48.32 | $2.37 | 2,291,921.0 | +4.16% |
| 2025-04-23 | $49.69 | $48.12 | $1.57 | 2,345,289.0 | +0.27% |
| 2025-04-22 | $48.71 | $47.47 | $1.24 | 2,510,901.0 | +2.26% |
| 2025-04-21 | $47.40 | $46.71 | $0.69 | 2,359,239.0 | -0.17% |
| 2025-04-17 | $47.82 | $46.93 | $0.89 | 5,593,429.0 | +0.66% |
| 2025-04-16 | $48.08 | $46.80 | $1.28 | 1,117,615.0 | -1.11% |
| 2025-04-15 | $48.85 | $47.54 | $1.31 | 1,476,260.0 | -2.46% |
| 2025-04-14 | $48.93 | $48.15 | $0.78 | 1,812,774.0 | +1.48% |
| 2025-04-11 | $48.48 | $45.54 | $2.94 | 3,255,239.0 | +4.63% |
| 2025-04-10 | $46.68 | $44.76 | $1.92 | 3,882,419.0 | -1.54% |
| 2025-04-09 | $47.13 | $43.51 | $3.62 | 7,980,824.0 | +3.87% |
| 2025-04-08 | $48.14 | $44.35 | $3.79 | 4,049,256.0 | -4.73% |
| 2025-04-07 | $48.96 | $46.14 | $2.82 | 3,944,797.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $52.10 | $51.13 | $0.97 | 10,092,666.0 | -0.17% |
| 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% |
0.29%
0.30%
자본화:
|
볼륨(24시간):