193.01
price up icon1.68%   3.19
 
loading

Badger Meter Inc 주식 (BMI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-23 $194.0 $190.5 $3.49 505,483.0 -6.25%
2025-07-22 $228.7 $204.6 $24.11 1,334,950.0 -16.48%
2025-07-21 $247.3 $243.6 $3.72 268,022.0 +0.35%
2025-07-18 $249.6 $241.7 $7.84 236,009.0 -0.59%
2025-07-17 $246.9 $238.2 $8.74 296,236.0 +2.03%
2025-07-16 $241.5 $235.8 $5.66 216,729.0 +1.36%
2025-07-15 $241.4 $237.7 $3.69 215,546.0 -0.71%
2025-07-14 $240.9 $237.4 $3.56 156,923.0 +0.15%
2025-07-11 $239.9 $236.8 $3.10 159,086.0 -0.28%
2025-07-10 $241.8 $237.6 $4.23 186,537.0 -0.05%
2025-07-09 $240.3 $236.1 $4.17 212,915.0 +0.78%
2025-07-08 $240.6 $236.2 $4.37 238,982.0 -0.65%
2025-07-07 $243.2 $237.4 $5.79 288,308.0 -1.28%
2025-07-03 $242.8 $240.0 $2.76 145,014.0 +0.95%
2025-07-02 $242.4 $237.2 $5.25 268,890.0 -0.10%
2025-07-01 $246.0 $240.5 $5.50 214,533.0 -1.78%
2025-06-30 $249.0 $244.3 $4.72 222,190.0 -0.45%
2025-06-27 $249.0 $244.8 $4.17 289,677.0 -0.36%
2025-06-26 $247.8 $241.4 $6.38 212,369.0 +1.88%

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
2025-07 $249.6 $186.9 $62.65 6,662,429.0 -21.20%
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%
$34.08
price down icon 0.26%
scientific_technical_instruments VNT
$39.77
price up icon 2.03%
$135.97
price up icon 1.48%
$99.50
price down icon 0.04%
$100.14
price up icon 1.44%
scientific_technical_instruments FTV
$51.52
price up icon 0.90%
자본화:     |  볼륨(24시간):