Ball Corporation Common Stockのデータ

Ball Corporation Common Stockの基本情報

名前 Ball Corporation Common Stock
ティッカー BLL
国 United States
上場年 nan
セクター Consumer Durables

Ball Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.65 89.13 90.1 90.18 1299700.0 90.18
2021-02-12 89.69 88.01 88.09 89.68 1029400.0 89.68
2021-02-11 90.09 87.73 90.0 88.53 1625100.0 88.53
2021-02-10 90.47 89.08 89.68 89.91 1081500.0 89.91
2021-02-09 90.63 88.76 89.66 88.79 1230800.0 88.79
2021-02-08 90.53 89.43 90.08 89.72 1536700.0 89.72
2021-02-05 89.58 87.62 89.58 89.39 2381400.0 89.39
2021-02-04 91.66 87.2 90.48 88.9 3186400.0 88.9
2021-02-03 91.3 90.04 90.55 90.96 1617600.0 90.96
2021-02-02 91.64 90.09 90.12 90.51 1093700.0 90.51
2021-02-01 89.71 88.05 88.7 89.42 2281100.0 89.42
2021-01-29 89.0 87.26 87.79 88.02 1965100.0 88.02
2021-01-28 88.7 85.99 86.09 88.26 1604700.0 88.26
2021-01-27 87.65 85.15 87.54 85.33 2096800.0 85.33
2021-01-26 90.86 88.75 89.92 88.8 1875600.0 88.8
2021-01-25 90.92 88.35 90.76 89.86 1434800.0 89.86
2021-01-22 91.29 89.85 91.13 90.74 1293700.0 90.74
2021-01-21 92.58 90.94 91.73 91.3 1495400.0 91.3
2021-01-20 93.0 90.14 90.22 92.26 1501400.0 92.26
2021-01-19 91.39 90.04 90.85 90.42 1534000.0 90.42
2021-01-15 90.46 89.22 89.75 90.42 2023200.0 90.42
2021-01-14 91.54 89.86 91.43 89.93 2216000.0 89.93
2021-01-13 91.83 89.91 90.72 91.09 1374300.0 91.09
2021-01-12 90.82 89.79 90.21 90.24 1517400.0 90.24
2021-01-11 90.99 90.2 90.24 90.56 1307400.0 90.56
2021-01-08 91.18 89.71 90.94 90.57 1391200.0 90.57
2021-01-07 92.1 90.29 91.93 90.68 1448400.0 90.68
2021-01-06 92.96 90.71 91.01 91.67 1780500.0 91.67
2021-01-05 90.99 89.64 89.75 90.62 1451200.0 90.62
2021-01-04 92.25 88.71 91.73 89.76 3659100.0 89.76
2020-12-31 93.33 91.58 93.1 93.18 1043800.0 93.18
2020-12-30 93.63 92.81 93.01 92.86 794200.0 92.86
2020-12-29 93.48 91.93 92.04 92.24 1030300.0 92.24
2020-12-28 93.0 91.08 92.79 91.37 959400.0 91.37
2020-12-24 92.42 91.65 91.99 92.34 419700.0 92.34
2020-12-23 92.88 91.38 92.38 91.61 1104800.0 91.61
2020-12-22 93.28 92.1 92.47 92.49 1305500.0 92.49
2020-12-21 92.95 90.16 90.92 92.73 1665600.0 92.73
2020-12-18 92.69 91.02 92.47 92.19 2752000.0 92.19
2020-12-17 92.62 90.81 90.98 91.98 1334500.0 91.98
2020-12-16 92.29 90.23 92.1 90.43 1702200.0 90.43
2020-12-15 93.29 90.64 91.0 92.04 1937300.0 92.04
2020-12-14 93.79 90.13 93.02 90.3 2902700.0 90.3
2020-12-11 93.04 91.43 92.47 92.58 2127500.0 92.58
2020-12-10 94.13 92.58 93.17 93.26 1735500.0 93.26
2020-12-09 96.16 92.83 95.94 93.36 1733400.0 93.36
2020-12-08 96.89 94.7 94.7 95.89 1350900.0 95.89
2020-12-07 96.05 94.5 94.63 95.5 1603500.0 95.5
2020-12-04 94.63 92.73 93.0 94.16 1983300.0 94.16
2020-12-03 94.38 92.39 93.75 92.64 1502100.0 92.64
2020-12-02 97.25 93.42 96.56 94.0 1693500.0 94.0
2020-12-01 97.96 95.95 97.25 96.82 2789300.0 96.82
2020-11-30 97.26 95.35 96.58 96.01 2172800.0 96.01
2020-11-27 96.46 95.11 95.91 96.36 658700.0 96.21
2020-11-25 96.8 95.78 96.52 96.3 1326100.0 96.15
2020-11-24 96.29 95.51 95.62 96.11 1820700.0 95.96
2020-11-23 98.2 95.17 97.2 95.44 1374400.0 95.29
2020-11-20 98.88 96.98 98.01 97.25 2933600.0 97.1
2020-11-19 98.61 95.51 96.06 97.91 1827100.0 97.76
2020-11-18 98.35 96.47 97.5 96.56 2197100.0 96.41
2020-11-17 97.55 95.89 96.19 97.14 1519500.0 96.99
2020-11-16 96.8 94.69 95.73 96.76 1557300.0 96.61
2020-11-13 95.34 93.98 94.95 94.65 1541700.0 94.5
2020-11-12 95.84 93.73 95.24 94.2 1687300.0 94.05
2020-11-11 95.87 94.53 95.52 95.81 1513300.0 95.66
2020-11-10 95.07 91.98 92.9 94.98 2147900.0 94.83
2020-11-09 102.76 92.83 100.35 92.98 3543500.0 92.84
2020-11-06 98.87 96.85 97.67 97.46 1728500.0 97.31
2020-11-05 97.8 95.01 96.74 97.16 1745000.0 97.01
2020-11-04 97.03 93.36 94.0 94.11 2176000.0 93.96
2020-11-03 93.95 91.09 91.26 93.75 1654400.0 93.6
2020-11-02 91.66 89.08 90.19 90.2 2428800.0 90.06
2020-10-30 89.94 87.98 89.04 89.0 1188500.0 88.86
2020-10-29 89.97 88.23 88.54 89.22 1563200.0 89.08
2020-10-28 90.54 88.67 89.71 88.73 2148600.0 88.59
2020-10-27 92.33 91.06 91.75 91.1 1106700.0 90.96
2020-10-26 92.37 90.63 91.74 91.56 1154700.0 91.42
2020-10-23 92.79 91.03 92.0 92.72 1039900.0 92.58
2020-10-22 92.73 90.66 92.11 91.13 2006600.0 90.99
2020-10-21 93.49 91.66 91.81 92.78 1297500.0 92.64
2020-10-20 93.36 91.38 91.94 91.39 1403000.0 91.25
2020-10-19 92.02 90.71 91.59 91.18 1044700.0 91.04
2020-10-16 91.99 90.97 91.41 91.42 1135900.0 91.28
2020-10-15 91.19 88.76 88.97 90.81 1075500.0 90.67
2020-10-14 90.92 89.95 90.61 90.06 1022600.0 89.92
2020-10-13 90.77 89.31 89.49 90.26 987900.0 90.12
2020-10-12 91.0 89.64 90.93 89.68 1495500.0 89.54
2020-10-09 90.89 89.2 89.45 90.26 1567900.0 90.12
2020-10-08 89.4 87.68 88.13 89.0 2190400.0 88.86
2020-10-07 86.87 85.52 85.75 86.55 1366400.0 86.42
2020-10-06 86.19 83.99 85.57 84.31 1809700.0 84.18
2020-10-05 86.4 83.58 83.82 85.37 2186000.0 85.24
2020-10-02 83.25 81.43 81.67 82.67 1368600.0 82.54
2020-10-01 84.29 82.48 83.63 82.6 1735100.0 82.47
2020-09-30 84.0 82.2 82.77 83.12 1570100.0 82.99
2020-09-29 82.92 81.75 82.22 82.36 916700.0 82.23
2020-09-28 82.8 81.3 82.24 82.24 912000.0 82.11
2020-09-25 81.74 79.24 79.79 81.47 988100.0 81.34
2020-09-24 81.39 78.58 79.53 80.1 1772200.0 79.98
2020-09-23 81.9 79.61 81.53 79.85 1992800.0 79.73
2020-09-22 82.03 81.0 81.34 81.58 1749800.0 81.45
2020-09-21 81.88 79.89 81.78 81.03 1749300.0 80.9
2020-09-18 84.35 82.62 83.54 82.89 1831900.0 82.76
2020-09-17 84.38 82.95 83.99 84.1 1563000.0 83.97
2020-09-16 85.68 83.97 84.69 84.67 1651500.0 84.54
2020-09-15 85.09 83.75 83.88 84.43 1032200.0 84.3
2020-09-14 83.59 82.23 82.3 83.28 870500.0 83.15
2020-09-11 81.95 81.02 81.57 81.68 1320200.0 81.55
2020-09-10 82.3 80.58 81.78 81.0 1007000.0 80.87
2020-09-09 82.93 81.04 81.3 81.62 1690700.0 81.49
2020-09-08 81.65 79.76 81.47 80.55 1723600.0 80.42
2020-09-04 83.79 80.86 83.79 82.47 1729100.0 82.34
2020-09-03 84.73 82.07 84.47 83.24 1962300.0 83.11
2020-09-02 84.65 81.49 82.0 84.59 2596400.0 84.46
2020-09-01 81.98 80.09 80.2 81.97 1972800.0 81.84
2020-08-31 80.78 80.09 80.21 80.37 1334900.0 80.24
2020-08-28 80.54 78.68 79.21 80.27 1460000.0 80.0
2020-08-27 79.85 78.93 78.96 79.34 1495600.0 79.07
2020-08-26 79.15 77.08 77.9 78.92 2040000.0 78.65
2020-08-25 77.52 76.83 77.41 77.47 1069200.0 77.2
2020-08-24 77.49 76.92 76.92 77.25 1039800.0 76.99
2020-08-21 76.95 75.26 75.53 76.62 1475300.0 76.36
2020-08-20 76.47 75.0 75.56 75.76 948000.0 75.5
2020-08-19 77.29 75.63 77.0 75.88 1002500.0 75.62
2020-08-18 76.97 75.8 76.46 76.36 1143300.0 76.1
2020-08-17 76.24 75.41 75.91 76.21 2190500.0 75.95
2020-08-14 75.93 75.0 75.0 75.5 962700.0 75.24
2020-08-13 75.44 74.02 74.07 75.23 1127900.0 74.97
2020-08-12 74.72 73.9 74.41 74.38 965800.0 74.13
2020-08-11 76.08 73.59 75.26 73.95 1652100.0 73.7
2020-08-10 75.94 75.25 75.5 75.33 1882100.0 75.07
2020-08-07 76.0 74.5 74.78 75.53 1938500.0 75.27
2020-08-06 75.56 73.55 75.5 74.44 2930000.0 74.19
2020-08-05 75.97 74.82 75.5 75.04 2173600.0 74.78
2020-08-04 75.39 73.58 73.81 75.13 2052000.0 74.87
2020-08-03 75.03 73.37 74.0 74.18 2525000.0 73.93
2020-07-31 73.67 72.52 73.09 73.63 1839800.0 73.38
2020-07-30 73.74 72.56 73.11 73.45 1871300.0 73.2
2020-07-29 74.69 73.61 74.38 73.77 1742800.0 73.52
2020-07-28 75.0 73.48 74.42 74.08 1257100.0 73.83
2020-07-27 75.53 73.19 73.4 74.57 2256300.0 74.31
2020-07-24 73.78 72.79 73.2 73.16 1500200.0 72.91
2020-07-23 74.13 72.79 73.27 72.99 1739300.0 72.74
2020-07-22 73.57 72.75 73.3 73.18 1811900.0 72.93
2020-07-21 73.46 71.7 73.05 72.68 1984400.0 72.43
2020-07-20 73.68 70.0 70.11 72.76 3645000.0 72.51
2020-07-17 70.53 69.56 69.95 70.29 2027800.0 70.05
2020-07-16 70.04 68.39 70.03 69.47 3164400.0 69.23
2020-07-15 74.77 68.77 74.42 69.52 4454200.0 69.28
2020-07-14 73.75 71.21 71.63 73.61 1528900.0 73.36
2020-07-13 72.97 71.49 72.81 71.63 1739300.0 71.38
2020-07-10 72.58 71.24 71.58 72.4 916500.0 72.15
2020-07-09 72.06 70.78 71.91 71.75 1914300.0 71.5
2020-07-08 73.19 71.46 72.69 72.14 1931700.0 71.89
2020-07-07 73.19 71.78 71.96 72.68 1892800.0 72.43
2020-07-06 72.67 71.2 72.67 72.44 2593600.0 72.19
2020-07-02 72.02 70.73 71.08 71.81 1786900.0 71.56
2020-07-01 70.97 69.18 69.48 70.68 2056600.0 70.44
2020-06-30 69.83 68.22 68.35 69.49 1666600.0 69.25
2020-06-29 69.07 67.54 68.07 68.39 1303800.0 68.16
2020-06-26 69.85 67.23 69.29 67.34 2967000.0 67.11
2020-06-25 69.27 67.1 68.82 69.2 1304700.0 68.96
2020-06-24 70.55 68.85 70.19 68.98 1211200.0 68.74
2020-06-23 71.82 70.56 71.78 70.57 1123600.0 70.33
2020-06-22 71.12 69.82 70.55 71.08 1280800.0 70.84
2020-06-19 71.8 70.52 71.66 70.68 3058600.0 70.44
2020-06-18 70.78 69.43 69.43 70.47 1358100.0 70.23
2020-06-17 70.99 69.3 70.58 69.6 1867700.0 69.36
2020-06-16 71.86 69.94 70.46 70.18 2893100.0 69.94
2020-06-15 68.71 66.25 67.15 68.2 2256100.0 67.97
2020-06-12 70.16 67.03 69.06 68.33 2204300.0 68.1
2020-06-11 71.89 67.11 71.86 67.16 2715700.0 66.93
2020-06-10 73.44 72.05 72.46 72.82 1257900.0 72.57
2020-06-09 73.72 72.03 73.45 72.44 1147800.0 72.19
2020-06-08 74.1 72.34 72.72 74.08 2297200.0 73.83
2020-06-05 76.44 73.74 75.86 73.93 2928800.0 73.68
2020-06-04 75.91 73.54 73.54 75.4 2850500.0 75.14
2020-06-03 74.29 72.14 72.41 73.95 1862600.0 73.7
2020-06-02 72.0 70.87 71.03 71.98 2153800.0 71.73
2020-06-01 71.4 70.74 70.93 71.17 1470000.0 70.93
2020-05-29 71.5 69.96 70.48 71.26 3565300.0 71.02
2020-05-28 70.68 69.1 69.3 70.55 2204400.0 70.16
2020-05-27 68.71 66.96 67.59 68.6 1961300.0 68.22
2020-05-26 66.82 65.34 65.44 66.54 1998700.0 66.17
2020-05-22 64.72 63.61 64.17 64.51 902800.0 64.15
2020-05-21 64.77 63.55 64.21 64.04 1419900.0 63.69
2020-05-20 65.68 64.06 64.93 64.19 1194900.0 63.83
2020-05-19 66.08 64.05 64.35 64.28 2220300.0 63.92
2020-05-18 65.0 63.41 63.74 64.35 2276900.0 63.99
2020-05-15 62.29 60.85 61.52 62.23 1788500.0 61.89
2020-05-14 62.18 59.79 60.86 62.04 1578300.0 61.7
2020-05-13 61.93 60.52 61.54 61.17 2653200.0 60.83
2020-05-12 63.84 61.9 63.52 61.93 1879400.0 61.59
2020-05-11 64.52 62.94 64.11 63.37 2144400.0 63.02
2020-05-08 66.66 63.56 66.07 64.56 3755900.0 64.2
2020-05-07 67.42 62.32 65.4 65.89 3789400.0 65.52
2020-05-06 67.56 65.72 66.74 65.72 1392400.0 65.36
2020-05-05 67.37 65.44 66.44 66.26 1055100.0 65.89
2020-05-04 66.24 64.75 65.87 66.15 1656900.0 65.78
2020-05-01 65.71 63.81 64.8 65.61 1610300.0 65.25
2020-04-30 66.47 65.17 65.48 65.59 1426500.0 65.23
2020-04-29 68.41 66.69 67.82 66.81 1328000.0 66.44
2020-04-28 68.9 66.54 68.7 67.01 1598500.0 66.64
2020-04-27 68.2 65.5 65.5 67.57 1376700.0 67.2
2020-04-24 65.78 63.73 65.67 65.27 1549500.0 64.91
2020-04-23 67.93 64.77 66.77 64.9 2105000.0 64.54
2020-04-22 67.22 64.5 66.6 66.62 1157500.0 66.25
2020-04-21 68.53 65.4 67.77 65.54 2131300.0 65.18
2020-04-20 70.0 68.34 69.72 68.54 903700.0 68.16
2020-04-17 70.34 68.18 69.04 70.2 1531800.0 69.81
2020-04-16 68.61 66.26 67.54 67.8 1760500.0 67.42
2020-04-15 68.38 66.46 66.99 67.64 1738000.0 67.27
2020-04-14 68.94 66.38 68.54 67.96 3187000.0 67.58
2020-04-13 69.75 66.49 69.27 67.32 1721800.0 66.95
2020-04-09 70.47 67.72 68.14 69.94 4218700.0 69.55
2020-04-08 68.08 64.98 66.04 67.59 2541800.0 67.22
2020-04-07 69.25 65.7 67.17 65.86 2659000.0 65.5
2020-04-06 66.66 64.01 64.1 65.62 2401800.0 65.26
2020-04-03 66.48 61.81 63.83 62.17 2608700.0 61.83
2020-04-02 66.88 63.73 63.73 64.56 3559800.0 64.2
2020-04-01 65.34 61.57 62.0 64.17 3267400.0 63.81
2020-03-31 66.43 63.74 65.55 64.66 4810000.0 64.3
2020-03-30 66.9 64.13 64.83 65.99 3774700.0 65.62
2020-03-27 65.79 60.69 61.08 64.38 3738400.0 64.02
2020-03-26 63.37 58.0 59.8 62.56 3414000.0 62.21
2020-03-25 59.89 55.73 58.06 56.02 3144900.0 55.71
2020-03-24 59.58 53.79 54.17 58.22 3478200.0 57.9
2020-03-23 54.79 51.26 54.24 51.94 4180800.0 51.65
2020-03-20 59.77 54.33 59.77 54.89 3951200.0 54.59
2020-03-19 64.58 55.15 63.92 60.11 3830000.0 59.78
2020-03-18 64.78 58.73 60.45 64.45 3188500.0 64.09
2020-03-17 67.63 57.85 59.7 64.63 5024000.0 64.27
2020-03-16 59.9 53.91 59.25 58.43 3641200.0 58.11
2020-03-13 65.72 59.58 65.24 63.84 5489700.0 63.49
2020-03-12 68.85 61.67 66.49 63.18 3204100.0 62.83
2020-03-11 71.84 68.82 71.12 69.76 2321100.0 69.37
2020-03-10 74.47 69.25 73.99 72.96 3415300.0 72.56
2020-03-09 74.52 69.99 72.03 72.51 3092900.0 72.11
2020-03-06 76.46 73.64 75.22 76.05 2418000.0 75.63
2020-03-05 77.63 75.88 77.6 77.03 2258600.0 76.6
2020-03-04 78.73 76.66 77.17 78.56 2327500.0 78.12
2020-03-03 77.2 74.39 75.3 76.15 2494200.0 75.73
2020-03-02 75.2 70.79 70.92 75.17 2610800.0 74.75
2020-02-28 71.04 68.17 70.13 70.46 4412000.0 70.07
2020-02-27 76.22 71.98 75.19 72.01 3990100.0 71.46
2020-02-26 76.91 74.98 75.1 75.67 4313700.0 75.09
2020-02-25 76.6 74.11 76.5 74.53 2524100.0 73.96
2020-02-24 77.36 75.49 76.0 76.37 2853700.0 75.79
2020-02-21 77.56 76.28 76.7 76.86 1403900.0 76.27
2020-02-20 77.45 76.04 76.43 76.6 1130400.0 76.02
2020-02-19 79.0 76.96 78.73 77.01 1386700.0 76.42
2020-02-18 78.04 77.01 77.4 78.04 1883400.0 77.45