Stockscreener 앱 받기
146.58
1.50%
2.16
시간 외 거래:
146.00
-0.58
-0.40%
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $148.3 | $142.7 | $5.55 | 603,594.0 | +1.50% |
| 2026-01-29 | $148.0 | $141.2 | $6.85 | 841,007.0 | -1.30% |
| 2026-01-28 | $150.7 | $139.1 | $11.59 | 1,482,077.0 | -11.00% |
| 2026-01-27 | $174.1 | $163.7 | $10.39 | 672,600.0 | -5.29% |
| 2026-01-26 | $175.0 | $170.6 | $4.39 | 260,320.0 | +2.41% |
| 2026-01-23 | $173.1 | $168.0 | $5.09 | 211,788.0 | -1.52% |
| 2026-01-22 | $173.5 | $169.3 | $4.17 | 251,337.0 | +1.17% |
| 2026-01-21 | $172.3 | $163.4 | $8.94 | 424,057.0 | +2.64% |
| 2026-01-20 | $169.3 | $163.9 | $5.38 | 290,420.0 | -3.45% |
| 2026-01-16 | $172.1 | $167.4 | $4.61 | 335,765.0 | +0.66% |
| 2026-01-15 | $172.6 | $167.5 | $5.11 | 395,085.0 | -0.26% |
| 2026-01-14 | $173.5 | $167.8 | $5.68 | 333,962.0 | -0.47% |
| 2026-01-13 | $175.7 | $168.7 | $6.91 | 372,962.0 | +0.10% |
| 2026-01-12 | $175.7 | $171.1 | $4.63 | 235,550.0 | -1.71% |
| 2026-01-09 | $176.0 | $170.5 | $5.51 | 212,678.0 | +0.29% |
| 2026-01-08 | $174.1 | $166.4 | $7.75 | 216,797.0 | +4.45% |
| 2026-01-07 | $180.0 | $164.6 | $15.35 | 596,170.0 | -8.33% |
| 2026-01-06 | $182.2 | $174.6 | $7.62 | 281,078.0 | +2.71% |
| 2026-01-05 | $179.2 | $175.9 | $3.29 | 188,945.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $182.2 | $139.1 | $43.09 | 8,938,980.0 | -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% |
0.19%
0.78%
자본화:
|
볼륨(24시간):