185.50
price up icon1.27%   2.33
after-market 시간 외 거래: 185.48 -0.02 -0.01%
loading

Badger Meter Inc 주식 (BMI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-20 $188.2 $182.3 $5.89 577,348.0 +4.15%
2025-10-17 $180.7 $177.3 $3.44 296,260.0 +1.15%
2025-10-16 $181.8 $177.9 $3.93 418,712.0 -1.30%
2025-10-15 $182.3 $179.2 $3.12 335,661.0 +0.70%
2025-10-14 $180.6 $175.0 $5.63 332,720.0 +0.99%
2025-10-13 $177.5 $173.0 $4.54 290,444.0 +2.49%
2025-10-10 $176.3 $171.9 $4.37 490,274.0 -0.40%
2025-10-09 $179.7 $172.7 $6.99 400,255.0 -3.13%
2025-10-08 $181.0 $177.0 $4.00 197,652.0 +0.21%
2025-10-07 $184.7 $177.9 $6.81 361,021.0 -1.15%
2025-10-06 $185.1 $179.9 $5.18 341,319.0 -0.04%
2025-10-03 $183.7 $179.0 $4.66 272,799.0 +0.70%
2025-10-02 $181.0 $177.3 $3.71 286,314.0 +1.74%
2025-10-01 $178.4 $175.5 $2.88 239,100.0 -1.07%
2025-09-30 $178.6 $174.9 $3.74 281,690.0 +0.88%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $204.0 $171.9 $32.10 8,483,918.0 +3.88%
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

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

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%
$133.95
price down icon 1.59%
scientific_technical_instruments VNT
$42.71
price down icon 0.74%
$47.29
price down icon 2.05%
$140.48
price down icon 3.12%
scientific_technical_instruments FTV
$49.16
price down icon 0.63%
$80.50
price down icon 0.76%
자본화:     |  볼륨(24시간):