Stockscreener 앱 받기
212.97
1.09%
-2.35
시간 외 거래:
212.97
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $215.8 | $212.4 | $3.39 | 150,554.0 | -1.09% |
| 2024-11-15 | $220.5 | $215.0 | $5.50 | 153,661.0 | -1.97% |
| 2024-11-14 | $226.1 | $217.9 | $8.20 | 111,987.0 | -1.81% |
| 2024-11-13 | $229.3 | $223.1 | $6.22 | 140,369.0 | -0.59% |
| 2024-11-12 | $229.1 | $224.8 | $4.30 | 126,068.0 | -0.82% |
| 2024-11-11 | $227.4 | $224.4 | $3.07 | 108,217.0 | +1.52% |
| 2024-11-08 | $225.0 | $222.1 | $2.92 | 149,133.0 | +0.10% |
| 2024-11-07 | $225.1 | $220.4 | $4.73 | 203,554.0 | -0.18% |
| 2024-11-06 | $225.1 | $217.3 | $7.80 | 293,650.0 | +8.26% |
| 2024-11-05 | $207.3 | $202.2 | $5.06 | 111,914.0 | +1.85% |
| 2024-11-04 | $204.6 | $200.1 | $4.45 | 138,445.0 | +0.43% |
| 2024-11-01 | $203.2 | $200.8 | $2.41 | 120,757.0 | +0.96% |
| 2024-10-31 | $205.3 | $199.7 | $5.66 | 264,283.0 | -2.40% |
| 2024-10-30 | $205.9 | $203.8 | $2.18 | 143,246.0 | +0.48% |
| 2024-10-29 | $204.4 | $201.2 | $3.21 | 153,959.0 | -0.18% |
| 2024-10-28 | $205.5 | $202.6 | $2.84 | 148,115.0 | +1.15% |
| 2024-10-25 | $204.4 | $201.0 | $3.46 | 130,761.0 | +0.42% |
| 2024-10-24 | $202.9 | $200.0 | $2.97 | 147,920.0 | -0.73% |
| 2024-10-23 | $202.8 | $198.9 | $3.86 | 211,096.0 | +1.84% |
| 2024-10-22 | $203.0 | $198.9 | $4.07 | 225,312.0 | -2.52% |
Badger Meter Inc 주식 (BMI) 연도별 가격 이력
이 심층 분석에서는 Badger Meter Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Badger Meter Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Badger Meter Inc 주식 (BMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $229.3 | $200.1 | $29.19 | 1,958,863.0 | +6.46% |
| 2024-10 | $230.8 | $193.0 | $37.76 | 4,566,166.0 | -8.41% |
| 2024-09 | $220.2 | $189.9 | $30.38 | 3,146,671.0 | +5.54% |
| 2024-08 | $210.0 | $185.8 | $24.16 | 2,864,576.0 | +0.38% |
| 2024-07 | $210.3 | $181.0 | $29.29 | 3,815,375.0 | +10.63% |
| 2024-06 | $192.8 | $183.6 | $9.24 | 2,676,297.0 | -3.43% |
| 2024-05 | $202.8 | $182.0 | $20.77 | 3,954,576.0 | +5.49% |
| 2024-04 | $188.1 | $151.2 | $36.95 | 4,580,238.0 | +13.05% |
| 2024-03 | $164.8 | $150.9 | $13.94 | 2,731,702.0 | +1.97% |
| 2024-02 | $159.4 | $139.5 | $19.93 | 3,874,956.0 | +10.21% |
| 2024-01 | $157.9 | $140.0 | $17.87 | 4,417,149.0 | -6.72% |
Badger Meter Inc 주식 (BMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $158.5 | $145.4 | $13.11 | 2,645,922.0 | +4.75% |
| 2023-11 | $153.4 | $136.3 | $17.10 | 2,688,511.0 | +6.37% |
| 2023-10 | $145.8 | $134.1 | $11.74 | 4,052,824.0 | -3.70% |
| 2023-09 | $168.5 | $139.0 | $29.49 | 3,088,178.0 | -13.37% |
| 2023-08 | $170.9 | $156.3 | $14.58 | 3,160,289.0 | +0.87% |
| 2023-07 | $167.0 | $138.7 | $28.29 | 4,128,575.0 | +11.57% |
| 2023-06 | $156.1 | $137.3 | $18.86 | 3,777,203.0 | +7.03% |
| 2023-05 | $143.4 | $133.0 | $10.38 | 3,256,900.0 | +4.19% |
| 2023-04 | $139.3 | $117.5 | $21.81 | 3,717,009.0 | +8.63% |
| 2023-03 | $124.3 | $112.5 | $11.89 | 2,762,318.0 | +0.16% |
| 2023-02 | $123.7 | $115.5 | $8.22 | 2,319,307.0 | +4.94% |
| 2023-01 | $118.3 | $103.9 | $14.36 | 3,126,491.0 | +6.30% |
Badger Meter Inc 주식 (BMI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $120.5 | $108.2 | $12.36 | 2,806,751.0 | -5.86% |
| 2022-11 | $118.0 | $108.0 | $10.02 | 2,640,630.0 | +2.97% |
| 2022-10 | $115.2 | $88.16 | $27.02 | 4,148,157.0 | +21.74% |
| 2022-09 | $98.88 | $90.09 | $8.79 | 2,504,064.0 | -2.43% |
| 2022-08 | $103.3 | $94.11 | $9.19 | 2,265,995.0 | -1.56% |
| 2022-07 | $96.26 | $76.88 | $19.38 | 2,381,206.0 | +18.91% |
| 2022-06 | $82.56 | $73.20 | $9.36 | 2,493,071.0 | +2.21% |
| 2022-05 | $84.50 | $74.82 | $9.68 | 2,532,123.0 | -1.92% |
| 2022-04 | $102.7 | $80.56 | $22.11 | 3,038,971.0 | -19.08% |
| 2022-03 | $102.3 | $92.57 | $9.76 | 2,581,745.0 | +0.30% |
| 2022-02 | $105.3 | $94.12 | $11.21 | 2,649,951.0 | -1.74% |
| 2022-01 | $108.8 | $85.55 | $23.20 | 2,763,832.0 | -5.06% |
2.55%
2.48%
자본화:
|
볼륨(24시간):