Stockscreener 앱 받기
121.09
0.88%
1.06
시장 영업 전:
122.00
0.91
+0.75%
Badger Meter Inc 주식 (BMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $123.9 | $120.3 | $3.60 | 356,322.0 | +0.88% |
| 2026-05-04 | $123.4 | $119.6 | $3.78 | 616,975.0 | -1.60% |
| 2026-05-01 | $124.4 | $120.7 | $3.65 | 608,175.0 | +0.88% |
| 2026-04-30 | $122.0 | $117.0 | $5.02 | 835,048.0 | +2.59% |
| 2026-04-29 | $120.2 | $117.5 | $2.73 | 562,594.0 | -0.47% |
| 2026-04-28 | $123.6 | $117.4 | $6.16 | 505,267.0 | -3.69% |
| 2026-04-27 | $124.2 | $120.3 | $3.97 | 565,964.0 | +0.93% |
| 2026-04-24 | $124.3 | $120.4 | $3.92 | 1,135,137.0 | -0.95% |
| 2026-04-23 | $123.6 | $119.4 | $4.21 | 727,210.0 | -0.45% |
| 2026-04-22 | $125.8 | $121.2 | $4.56 | 1,217,024.0 | +2.21% |
| 2026-04-21 | $121.0 | $112.9 | $8.17 | 1,729,429.0 | +6.60% |
| 2026-04-20 | $117.0 | $112.1 | $4.90 | 2,460,595.0 | -1.84% |
| 2026-04-17 | $128.5 | $115.1 | $13.36 | 4,160,016.0 | -24.13% |
| 2026-04-16 | $159.1 | $152.3 | $6.87 | 615,351.0 | -3.01% |
| 2026-04-15 | $161.3 | $156.6 | $4.64 | 257,559.0 | -2.68% |
| 2026-04-14 | $162.4 | $160.2 | $2.24 | 343,848.0 | +0.22% |
| 2026-04-13 | $162.4 | $154.1 | $8.29 | 432,280.0 | +3.72% |
| 2026-04-10 | $156.1 | $153.8 | $2.30 | 418,641.0 | -0.12% |
| 2026-04-09 | $156.3 | $153.0 | $3.33 | 283,806.0 | +0.74% |
| 2026-04-08 | $157.7 | $152.9 | $4.74 | 289,208.0 | +1.54% |
| 2026-04-07 | $155.7 | $150.5 | $5.22 | 326,235.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $124.4 | $119.6 | $4.78 | 1,937,794.0 | +0.15% |
| 2026-04 | $162.4 | $112.1 | $50.35 | 17,557,130.0 | -20.64% |
| 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% |
4.11%
0.22%
자본화:
|
볼륨(24시간):