189.29
price up icon3.18%   5.84
after-market 시간 외 거래: 190.00 0.71 +0.38%
loading

Badger Meter Inc 주식 (BMI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $190.8 $184.9 $5.91 297,417.0 +3.18%
2025-08-21 $187.0 $181.5 $5.47 333,247.0 -2.21%
2025-08-20 $188.5 $185.6 $2.89 220,867.0 -0.03%
2025-08-19 $189.0 $185.9 $3.11 159,558.0 +0.51%
2025-08-18 $188.5 $186.3 $2.21 132,166.0 -0.06%
2025-08-15 $191.0 $186.6 $4.37 304,899.0 -2.23%
2025-08-14 $193.5 $190.0 $3.47 209,150.0 -1.04%
2025-08-13 $193.9 $190.0 $3.90 262,896.0 +0.42%
2025-08-12 $192.8 $188.5 $4.33 206,600.0 +1.81%
2025-08-11 $190.4 $188.1 $2.34 312,729.0 +0.37%
2025-08-08 $190.9 $187.2 $3.80 238,076.0 -0.34%
2025-08-07 $189.8 $185.9 $3.84 306,611.0 +0.36%
2025-08-06 $188.4 $182.7 $5.72 488,745.0 +2.13%
2025-08-05 $187.4 $182.7 $4.71 376,477.0 -0.88%
2025-08-04 $186.0 $181.8 $4.27 344,462.0 +2.52%
2025-08-01 $187.3 $180.9 $6.33 554,605.0 -3.95%
2025-07-31 $195.0 $188.2 $6.81 473,017.0 -1.33%
2025-07-30 $193.2 $187.4 $5.78 660,685.0 +1.76%
2025-07-29 $193.8 $186.5 $7.33 911,727.0 -2.38%
2025-07-28 $198.3 $192.2 $6.17 754,671.0 -0.22%
2025-07-25 $195.3 $188.8 $6.59 501,751.0 +1.68%
2025-07-24 $193.0 $186.9 $6.09 714,764.0 -1.14%

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
2025-08 $193.9 $180.9 $12.93 5,045,922.0 +0.28%
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%
$126.83
price up icon 2.77%
scientific_technical_instruments VNT
$43.71
price up icon 3.38%
$105.25
price up icon 5.86%
$44.76
price up icon 4.73%
$89.90
price up icon 3.81%
scientific_technical_instruments FTV
$49.31
price up icon 3.25%
자본화:     |  볼륨(24시간):