Stockscreener 앱 받기
208.58
0.03%
0.07
시장 영업 전:
208.00
-0.58
-0.28%
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $212.5 | $207.6 | $4.90 | 249,341.0 | +0.03% |
| 2025-01-29 | $212.2 | $207.8 | $4.36 | 203,494.0 | +0.53% |
| 2025-01-28 | $208.1 | $204.2 | $3.90 | 172,197.0 | -0.10% |
| 2025-01-27 | $211.2 | $203.1 | $8.02 | 391,657.0 | -1.34% |
| 2025-01-24 | $218.0 | $208.3 | $9.67 | 191,838.0 | -3.92% |
| 2025-01-23 | $219.3 | $216.6 | $2.72 | 113,639.0 | +0.25% |
| 2025-01-22 | $221.1 | $217.9 | $3.19 | 151,709.0 | -0.42% |
| 2025-01-21 | $219.5 | $215.6 | $3.95 | 113,061.0 | +1.97% |
| 2025-01-17 | $216.9 | $214.1 | $2.76 | 126,155.0 | +0.57% |
| 2025-01-16 | $216.3 | $212.8 | $3.49 | 144,217.0 | +0.07% |
| 2025-01-15 | $215.5 | $211.2 | $4.31 | 126,734.0 | +1.92% |
| 2025-01-14 | $210.2 | $207.1 | $3.17 | 256,567.0 | +1.49% |
| 2025-01-13 | $207.1 | $198.4 | $8.69 | 207,813.0 | -0.45% |
| 2025-01-10 | $211.5 | $206.7 | $4.73 | 183,656.0 | -3.23% |
| 2025-01-08 | $214.9 | $208.6 | $6.31 | 164,783.0 | +1.27% |
| 2025-01-07 | $215.0 | $209.6 | $5.40 | 214,568.0 | -0.74% |
| 2025-01-06 | $215.6 | $211.9 | $3.72 | 167,365.0 | +0.03% |
| 2025-01-03 | $213.7 | $211.0 | $2.73 | 146,421.0 | +0.80% |
| 2025-01-02 | $216.2 | $210.0 | $6.19 | 215,051.0 | -0.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $221.1 | $198.4 | $22.70 | 3,789,607.0 | -1.67% |
Badger Meter Inc 주식 (BMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $239.1 | $211.2 | $27.96 | 3,974,095.0 | -1.19% |
| 2024-11 | $229.3 | $200.1 | $29.19 | 3,158,498.0 | +8.38% |
| 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% |
3.06%
자본화:
|
볼륨(24시간):