Stockscreener 앱 받기
214.25
0.56%
-1.20
시간 외 거래:
214.43
0.18
+0.08%
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-30 | $216.8 | $211.2 | $5.65 | 100,929.0 | -0.56% |
| 2024-12-27 | $220.8 | $213.0 | $7.88 | 124,049.0 | -2.05% |
| 2024-12-26 | $220.7 | $217.0 | $3.75 | 72,569.0 | -0.02% |
| 2024-12-24 | $220.3 | $214.9 | $5.38 | 68,464.0 | +1.44% |
| 2024-12-23 | $218.1 | $214.7 | $3.38 | 165,007.0 | -0.39% |
| 2024-12-20 | $222.4 | $212.8 | $9.67 | 309,941.0 | -0.34% |
| 2024-12-19 | $224.2 | $216.3 | $7.85 | 207,769.0 | -0.45% |
| 2024-12-18 | $231.3 | $219.2 | $12.13 | 298,293.0 | -3.40% |
| 2024-12-17 | $230.0 | $225.9 | $4.09 | 233,697.0 | -1.38% |
| 2024-12-16 | $230.4 | $225.3 | $5.05 | 134,197.0 | +1.79% |
| 2024-12-13 | $230.5 | $225.0 | $5.52 | 170,916.0 | -1.87% |
| 2024-12-12 | $239.1 | $228.9 | $10.21 | 248,148.0 | -2.96% |
| 2024-12-11 | $238.7 | $233.6 | $5.12 | 287,452.0 | +1.27% |
| 2024-12-10 | $238.1 | $225.1 | $12.92 | 301,281.0 | +2.91% |
| 2024-12-09 | $228.1 | $224.0 | $4.14 | 173,923.0 | +1.64% |
| 2024-12-06 | $226.0 | $222.0 | $4.06 | 188,081.0 | +0.09% |
| 2024-12-05 | $226.6 | $217.2 | $9.32 | 246,306.0 | +1.52% |
| 2024-12-04 | $221.0 | $217.7 | $3.33 | 134,488.0 | +0.86% |
| 2024-12-03 | $221.8 | $217.7 | $4.16 | 269,335.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $239.1 | $211.2 | $27.96 | 4,075,024.0 | -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% |
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% |
1.03%
자본화:
|
볼륨(24시간):