Stockscreener 앱 받기
156.73
1.63%
2.52
시장 영업 전:
156.73
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $157.5 | $152.0 | $5.56 | 251,547.0 | +1.63% |
| 2026-04-01 | $157.1 | $153.0 | $4.05 | 179,346.0 | +1.22% |
| 2026-03-31 | $152.6 | $146.3 | $6.31 | 324,308.0 | +2.87% |
| 2026-03-30 | $154.7 | $147.7 | $6.98 | 494,570.0 | +1.57% |
| 2026-03-27 | $151.8 | $145.7 | $6.13 | 375,852.0 | -3.55% |
| 2026-03-26 | $155.5 | $150.7 | $4.80 | 249,238.0 | -1.43% |
| 2026-03-25 | $153.9 | $148.9 | $4.95 | 244,600.0 | +1.81% |
| 2026-03-24 | $153.4 | $150.0 | $3.37 | 242,500.0 | -2.07% |
| 2026-03-23 | $155.7 | $148.5 | $7.26 | 539,191.0 | +3.98% |
| 2026-03-20 | $149.6 | $146.8 | $2.87 | 875,858.0 | -0.32% |
| 2026-03-19 | $149.7 | $146.0 | $3.64 | 291,422.0 | +0.35% |
| 2026-03-18 | $151.9 | $147.7 | $4.22 | 269,377.0 | -1.41% |
| 2026-03-17 | $155.7 | $146.0 | $9.67 | 378,551.0 | -1.22% |
| 2026-03-16 | $153.2 | $146.1 | $7.17 | 446,418.0 | +3.60% |
| 2026-03-13 | $148.5 | $144.0 | $4.48 | 485,985.0 | +1.59% |
| 2026-03-12 | $146.5 | $143.2 | $3.34 | 183,310.0 | -1.73% |
| 2026-03-11 | $149.0 | $144.4 | $4.63 | 219,349.0 | -0.24% |
| 2026-03-10 | $149.9 | $146.1 | $3.88 | 170,650.0 | -1.56% |
| 2026-03-09 | $150.9 | $143.4 | $7.46 | 353,653.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $157.5 | $152.0 | $5.56 | 682,440.0 | +2.87% |
| 2026-03 | $155.7 | $143.2 | $12.58 | 8,152,120.0 | -0.05% |
| 2026-02 | $163.2 | $144.5 | $18.66 | 8,468,354.0 | +3.99% |
| 2026-01 | $182.2 | $139.1 | $43.09 | 8,335,386.0 | -15.96% |
Badger Meter Inc 주식 (BMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $186.8 | $172.8 | $13.95 | 4,592,560.0 | -0.17% |
| 2025-11 | $192.3 | $167.0 | $25.26 | 5,622,043.0 | -1.06% |
| 2025-10 | $204.0 | $171.9 | $32.10 | 9,112,073.0 | +1.05% |
| 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
| 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% |
1.62%
0.06%
자본화:
|
볼륨(24시간):