Stockscreener 앱 받기
52.31
0.17%
-0.09
시간 외 거래:
50.75
-1.56
-2.98%
Ball Corp 주식 (BALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $52.35 | $51.58 | $0.775 | 2,024,686.0 | -0.17% |
| 2025-04-01 | $52.48 | $51.79 | $0.69 | 1,839,204.0 | +0.63% |
| 2025-03-31 | $52.25 | $51.06 | $1.19 | 2,321,962.0 | +1.19% |
| 2025-03-28 | $52.19 | $51.18 | $1.01 | 1,765,617.0 | -1.15% |
| 2025-03-27 | $52.23 | $51.15 | $1.08 | 1,689,305.0 | +1.46% |
| 2025-03-26 | $51.36 | $50.30 | $1.06 | 1,926,602.0 | +1.85% |
| 2025-03-25 | $51.22 | $50.06 | $1.16 | 2,437,927.0 | -0.79% |
| 2025-03-24 | $51.28 | $49.97 | $1.31 | 2,372,493.0 | +0.18% |
| 2025-03-21 | $51.19 | $50.34 | $0.845 | 3,416,573.0 | -1.71% |
| 2025-03-20 | $52.10 | $51.44 | $0.665 | 3,377,939.0 | -0.52% |
| 2025-03-19 | $52.12 | $51.28 | $0.835 | 2,510,915.0 | -0.12% |
| 2025-03-18 | $52.43 | $51.44 | $0.99 | 2,915,045.0 | -0.73% |
| 2025-03-17 | $52.91 | $51.83 | $1.09 | 1,498,449.0 | +0.75% |
| 2025-03-14 | $51.94 | $51.09 | $0.845 | 1,743,760.0 | +1.80% |
| 2025-03-13 | $52.04 | $50.75 | $1.29 | 1,681,880.0 | -0.59% |
| 2025-03-12 | $52.00 | $50.85 | $1.15 | 2,003,593.0 | -1.99% |
| 2025-03-11 | $54.15 | $52.06 | $2.09 | 2,593,462.0 | -3.08% |
| 2025-03-10 | $55.30 | $53.77 | $1.53 | 2,145,362.0 | -0.53% |
| 2025-03-07 | $54.49 | $51.92 | $2.57 | 2,242,460.0 | +3.99% |
| 2025-03-06 | $52.20 | $51.09 | $1.11 | 2,286,043.0 | +0.60% |
| 2025-03-05 | $52.15 | $51.10 | $1.05 | 2,138,852.0 | +1.65% |
| 2025-03-04 | $51.66 | $50.99 | $0.675 | 1,426,603.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $52.48 | $51.58 | $0.90 | 5,888,576.0 | +0.46% |
| 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% |
0.57%
0.10%
자본화:
|
볼륨(24시간):