Stockscreener 앱 받기
169.05
1.74%
-2.99
시간 외 거래:
169.05
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $173.8 | $168.7 | $5.14 | 185,252.0 | -1.74% |
| 2025-11-18 | $174.3 | $170.2 | $4.09 | 266,806.0 | -1.46% |
| 2025-11-17 | $176.7 | $173.8 | $2.91 | 261,879.0 | -0.74% |
| 2025-11-14 | $177.7 | $173.1 | $4.61 | 310,067.0 | -1.07% |
| 2025-11-13 | $186.4 | $177.3 | $9.08 | 347,966.0 | -4.32% |
| 2025-11-12 | $187.1 | $184.3 | $2.72 | 289,294.0 | +0.17% |
| 2025-11-11 | $188.1 | $184.8 | $3.32 | 262,622.0 | -1.06% |
| 2025-11-10 | $192.3 | $187.0 | $5.28 | 353,942.0 | -0.20% |
| 2025-11-07 | $188.5 | $182.4 | $6.04 | 234,548.0 | +0.61% |
| 2025-11-06 | $188.7 | $184.6 | $4.09 | 330,864.0 | +0.30% |
| 2025-11-05 | $187.2 | $183.1 | $4.13 | 190,616.0 | +1.70% |
| 2025-11-04 | $183.6 | $177.0 | $6.63 | 240,082.0 | +0.63% |
| 2025-11-03 | $182.7 | $176.9 | $5.79 | 316,768.0 | +0.82% |
| 2025-10-31 | $182.7 | $180.0 | $2.72 | 433,243.0 | -0.38% |
| 2025-10-30 | $185.6 | $180.2 | $5.45 | 239,097.0 | -1.02% |
| 2025-10-29 | $186.5 | $182.0 | $4.53 | 210,632.0 | -1.35% |
| 2025-10-28 | $185.8 | $180.0 | $5.77 | 254,817.0 | +1.27% |
| 2025-10-27 | $189.2 | $182.4 | $6.82 | 373,757.0 | -2.20% |
| 2025-10-24 | $189.0 | $186.1 | $2.91 | 206,117.0 | +0.36% |
| 2025-10-23 | $188.2 | $181.4 | $6.74 | 520,471.0 | +2.20% |
| 2025-10-22 | $193.1 | $182.2 | $10.90 | 824,650.0 | +2.96% |
| 2025-10-21 | $204.0 | $176.0 | $27.96 | 1,209,410.0 | -5.37% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $192.3 | $168.7 | $23.58 | 3,775,958.0 | -6.32% |
| 2025-10 | $204.0 | $171.9 | $32.10 | 9,112,073.0 | +1.05% |
| 2025-09 | $185.0 | $170.8 | $14.24 | 8,126,027.0 | -2.37% |
| 2025-08 | $193.9 | $180.9 | $12.93 | 6,578,841.0 | -3.09% |
| 2025-07 | $249.6 | $186.5 | $63.06 | 8,960,778.0 | -22.94% |
| 2025-06 | $256.1 | $241.1 | $14.97 | 3,961,194.0 | -1.32% |
| 2025-05 | $250.4 | $219.8 | $30.61 | 5,036,372.0 | +12.41% |
| 2025-04 | $222.2 | $162.2 | $60.00 | 6,688,930.0 | +16.07% |
| 2025-03 | $214.6 | $187.1 | $27.42 | 5,530,245.0 | -9.55% |
| 2025-02 | $221.8 | $203.8 | $18.04 | 3,802,789.0 | -1.67% |
| 2025-01 | $222.0 | $198.4 | $23.60 | 4,148,618.0 | +0.84% |
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% |
0.17%
0.70%
자본화:
|
볼륨(24시간):