Stockscreener 앱 받기
126.08
1.85%
-2.38
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $130.1 | $124.1 | $5.97 | 139,317.0 | -1.85% |
| 2026-10-14 | $131.9 | $127.9 | $3.96 | 296,617.0 | -2.13% |
| 2026-10-13 | $132.3 | $128.6 | $3.69 | 315,970.0 | -0.86% |
| 2026-10-12 | $133.3 | $128.5 | $4.84 | 265,197.0 | +0.77% |
| 2026-10-09 | $133.8 | $126.8 | $6.98 | 522,682.0 | +2.91% |
| 2026-10-08 | $128.0 | $123.6 | $4.44 | 408,094.0 | +2.89% |
| 2026-10-07 | $125.4 | $122.0 | $3.39 | 417,152.0 | +0.27% |
| 2026-10-06 | $127.0 | $122.6 | $4.32 | 344,797.0 | -0.93% |
| 2026-10-05 | $127.2 | $124.0 | $3.21 | 456,897.0 | -2.25% |
| 2026-10-02 | $131.1 | $127.1 | $4.02 | 602,026.0 | -0.47% |
| 2026-10-01 | $128.9 | $122.5 | $6.37 | 385,254.0 | +3.91% |
| 2026-09-30 | $126.4 | $123.5 | $2.87 | 335,679.0 | -1.94% |
| 2026-09-29 | $128.2 | $123.3 | $4.89 | 297,181.0 | -0.43% |
| 2026-09-28 | $127.8 | $124.0 | $3.84 | 337,964.0 | -2.28% |
| 2026-09-25 | $132.5 | $128.9 | $3.55 | 295,593.0 | -0.86% |
| 2026-09-24 | $133.4 | $129.0 | $4.47 | 596,486.0 | -1.80% |
| 2026-09-23 | $134.3 | $131.9 | $2.41 | 469,951.0 | +0.56% |
| 2026-09-22 | $134.7 | $132.0 | $2.77 | 316,179.0 | +0.58% |
| 2026-09-21 | $132.9 | $130.0 | $2.91 | 300,215.0 | -0.95% |
| 2026-09-18 | $134.6 | $128.3 | $6.24 | 1,075,238.0 | +4.03% |
| 2026-09-17 | $129.9 | $125.7 | $4.20 | 282,802.0 | +0.09% |
| 2026-09-16 | $127.9 | $125.4 | $2.49 | 427,852.0 | +1.10% |
| 2026-09-15 | $128.6 | $125.5 | $3.05 | 339,923.0 | -0.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $133.8 | $122.0 | $11.80 | 4,154,003.0 | +2.06% |
| 2026-09 | $136.7 | $123.0 | $13.66 | 7,727,185.0 | -8.81% |
| 2026-08 | $141.1 | $125.0 | $16.04 | 6,347,556.0 | +0.86% |
| 2026-07 | $155.2 | $120.6 | $34.59 | 11,744,114.0 | -9.48% |
| 2026-06 | $149.0 | $120.3 | $28.66 | 10,585,385.0 | +19.76% |
| 2026-05 | $129.4 | $114.0 | $15.33 | 10,196,909.0 | +2.47% |
| 2026-04 | $162.4 | $112.1 | $50.35 | 17,557,130.0 | -20.64% |
| 2026-03 | $155.7 | $143.2 | $12.58 | 8,152,120.0 | -0.05% |
| 2026-02 | $163.2 | $144.5 | $18.66 | 8,468,354.0 | +3.99% |
| 2026-01 | $182.2 | $139.1 | $43.09 | 8,335,386.0 | -15.96% |
Badger Meter Inc 주식 (BMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $186.8 | $172.8 | $13.95 | 4,592,560.0 | -0.17% |
| 2025-11 | $192.3 | $167.0 | $25.26 | 5,622,043.0 | -1.06% |
| 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% |
0.97%
0.74%
자본화:
|
볼륨(24시간):