Stockscreener 앱 받기
184.92
5.54%
-10.85
시장 영업 전:
179.29
-5.63
-3.04%
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $189.2 | $182.6 | $6.62 | 267,280.0 | -5.54% |
| 2025-04-02 | $195.9 | $190.8 | $5.14 | 194,119.0 | +1.61% |
| 2025-04-01 | $194.3 | $188.6 | $5.69 | 178,284.0 | +1.27% |
| 2025-03-31 | $191.5 | $187.6 | $3.94 | 272,291.0 | +0.02% |
| 2025-03-28 | $193.6 | $187.1 | $6.52 | 209,717.0 | -1.55% |
| 2025-03-27 | $196.2 | $190.8 | $5.46 | 289,427.0 | +0.43% |
| 2025-03-26 | $197.4 | $190.5 | $6.84 | 176,809.0 | -1.72% |
| 2025-03-25 | $196.1 | $191.2 | $4.94 | 248,258.0 | +0.81% |
| 2025-03-24 | $195.1 | $192.2 | $2.87 | 300,107.0 | +2.48% |
| 2025-03-21 | $195.2 | $187.7 | $7.58 | 879,091.0 | -3.63% |
| 2025-03-20 | $201.6 | $195.8 | $5.75 | 196,044.0 | -2.65% |
| 2025-03-19 | $203.1 | $197.0 | $6.05 | 217,483.0 | +2.54% |
| 2025-03-18 | $199.6 | $196.6 | $2.93 | 179,218.0 | -1.38% |
| 2025-03-17 | $200.9 | $197.0 | $3.90 | 231,191.0 | +0.83% |
| 2025-03-14 | $198.7 | $194.9 | $3.88 | 266,209.0 | +1.53% |
| 2025-03-13 | $197.4 | $192.6 | $4.78 | 209,785.0 | -1.27% |
| 2025-03-12 | $209.4 | $196.7 | $12.68 | 254,883.0 | -4.35% |
| 2025-03-11 | $211.0 | $206.3 | $4.75 | 209,109.0 | -1.32% |
| 2025-03-10 | $213.7 | $207.8 | $5.92 | 228,390.0 | -1.28% |
| 2025-03-07 | $213.2 | $206.9 | $6.29 | 220,111.0 | +1.41% |
| 2025-03-06 | $211.0 | $205.7 | $5.30 | 270,523.0 | -0.50% |
| 2025-03-05 | $210.8 | $207.1 | $3.67 | 344,695.0 | +0.24% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $195.9 | $182.6 | $13.34 | 906,963.0 | -2.80% |
| 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% |
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% |
20.93%
자본화:
|
볼륨(24시간):