Stockscreener 앱 받기
196.33
0.18%
+0.35
시간 외 거래:
196.33
Badger Meter Inc. 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $197.3 | $193.9 | $3.37 | 182,398.0 | +0.18% |
| 2024-05-15 | $197.5 | $193.4 | $4.10 | 143,170.0 | +0.91% |
| 2024-05-14 | $195.3 | $191.7 | $3.68 | 183,658.0 | +0.01% |
| 2024-05-13 | $198.5 | $193.6 | $4.91 | 186,813.0 | -1.11% |
| 2024-05-10 | $199.4 | $195.3 | $4.13 | 178,689.0 | -0.67% |
| 2024-05-09 | $198.1 | $194.3 | $3.80 | 230,948.0 | +1.77% |
| 2024-05-08 | $194.5 | $190.5 | $3.93 | 235,261.0 | +1.37% |
| 2024-05-07 | $194.6 | $190.2 | $4.36 | 323,665.0 | +0.49% |
| 2024-05-06 | $191.5 | $189.7 | $1.82 | 126,729.0 | +0.91% |
| 2024-05-03 | $190.4 | $187.5 | $2.86 | 184,044.0 | +0.92% |
| 2024-05-02 | $187.8 | $182.4 | $5.41 | 234,401.0 | +2.60% |
| 2024-05-01 | $184.1 | $182.0 | $2.09 | 220,737.0 | -0.22% |
| 2024-04-30 | $188.1 | $182.8 | $5.36 | 332,096.0 | -1.53% |
| 2024-04-29 | $187.7 | $185.7 | $2.06 | 132,819.0 | +0.13% |
| 2024-04-26 | $187.4 | $183.7 | $3.67 | 155,210.0 | +0.95% |
| 2024-04-25 | $185.2 | $181.4 | $3.72 | 242,649.0 | +0.35% |
| 2024-04-24 | $187.4 | $183.1 | $4.36 | 252,138.0 | -1.75% |
| 2024-04-23 | $186.8 | $181.9 | $4.91 | 221,705.0 | +2.90% |
| 2024-04-22 | $182.8 | $178.5 | $4.32 | 297,014.0 | +2.47% |
| 2024-04-19 | $181.0 | $174.8 | $6.21 | 538,516.0 | -0.95% |
| 2024-04-18 | $179.5 | $164.5 | $15.05 | 681,318.0 | +16.65% |
| 2024-04-17 | $155.3 | $152.5 | $2.79 | 179,256.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $199.4 | $182.0 | $17.36 | 2,612,911.0 | +7.33% |
| 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% |
0.86%
0.13%
자본화:
|
볼륨(24시간):